Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.28 | 18.35 | 17.91 | 17.94 | 243,644 | -0.34(-1.84%) |
Apr 27, 2007 | 18.35 | 18.41 | 18.18 | 18.28 | 187,539 | -0.15(-0.84%) |
Apr 26, 2007 | 18.58 | 18.59 | 18.27 | 18.43 | 197,721 | -0.16(-0.88%) |
Apr 25, 2007 | 18.22 | 18.81 | 18.22 | 18.59 | 505,887 | +0.64(+3.59%) |
Apr 24, 2007 | 18.04 | 18.10 | 17.61 | 17.95 | 157,512 | -0.09(-0.48%) |
Apr 23, 2007 | 18.19 | 18.29 | 17.55 | 18.04 | 127,484 | -0.10(-0.53%) |
Apr 20, 2007 | 17.99 | 18.18 | 17.87 | 18.13 | 164,369 | +0.27(+1.51%) |
Apr 19, 2007 | 18.00 | 18.05 | 17.49 | 17.86 | 174,239 | -0.19(-1.07%) |
Apr 18, 2007 | 18.05 | 18.16 | 17.96 | 18.06 | 324,063 | +0.01(+0.05%) |
Apr 17, 2007 | 18.09 | 18.13 | 17.88 | 18.05 | 185,357 | -0.06(-0.32%) |
Apr 16, 2007 | 17.61 | 18.15 | 17.60 | 18.10 | 286,555 | +0.56(+3.18%) |
Apr 13, 2007 | 17.64 | 17.65 | 17.35 | 17.55 | 106,393 | -0.12(-0.65%) |
Apr 12, 2007 | 17.47 | 17.67 | 17.38 | 17.66 | 288,737 | +0.29(+1.66%) |
Apr 11, 2007 | 17.64 | 17.64 | 17.30 | 17.37 | 184,733 | -0.24(-1.37%) |
Apr 10, 2007 | 17.59 | 17.81 | 17.48 | 17.61 | 141,823 | +0.02(+0.11%) |
Apr 09, 2007 | 17.70 | 17.99 | 17.55 | 17.59 | 135,900 | -0.11(-0.60%) |
Apr 05, 2007 | 17.61 | 17.81 | 17.42 | 17.70 | 253,515 | +0.23(+1.32%) |
Apr 04, 2007 | 17.47 | 17.61 | 17.38 | 17.47 | 246,761 | +0.01(+0.06%) |
Apr 03, 2007 | 17.02 | 17.89 | 17.02 | 17.46 | 446,768 | +0.49(+2.89%) |
Apr 02, 2007 | 16.81 | 17.04 | 16.74 | 16.97 | 308,686 | +0.18(+1.09%) |
Mar 30, 2007 | 16.87 | 16.90 | 16.66 | 16.79 | 249,359 | -0.11(-0.63%) |
Mar 29, 2007 | 17.09 | 17.18 | 16.75 | 16.89 | 152,420 | -0.19(-1.13%) |
Mar 28, 2007 | 17.04 | 17.18 | 16.92 | 17.08 | 133,718 | -0.01(-0.06%) |
Mar 27, 2007 | 17.40 | 17.40 | 16.95 | 17.09 | 182,032 | -0.35(-1.99%) |
Mar 26, 2007 | 17.41 | 17.57 | 17.34 | 17.44 | 274,295 | +0.03(+0.17%) |
Mar 23, 2007 | 17.37 | 17.50 | 17.32 | 17.41 | 193,773 | +0.08(+0.44%) |
Mar 22, 2007 | 17.31 | 17.36 | 17.22 | 17.33 | 226,501 | +0.09(+0.50%) |
Mar 21, 2007 | 17.09 | 17.31 | 16.78 | 17.25 | 184,422 | +0.18(+1.07%) |
Mar 20, 2007 | 16.94 | 17.12 | 16.87 | 17.06 | 214,760 | +0.02(+0.11%) |
Mar 19, 2007 | 16.94 | 17.05 | 16.92 | 17.05 | 308,166 | +0.18(+1.08%) |
Mar 16, 2007 | 16.77 | 16.94 | 16.64 | 16.86 | 694,362 | +0.10(+0.57%) |
Mar 15, 2007 | 16.82 | 16.96 | 16.73 | 16.77 | 290,088 | -0.04(-0.23%) |
Mar 14, 2007 | 16.75 | 16.96 | 16.62 | 16.80 | 425,157 | +0.04(+0.23%) |
Mar 13, 2007 | 17.25 | 17.29 | 16.59 | 16.77 | 382,247 | -0.48(-2.79%) |
Mar 12, 2007 | 17.31 | 17.56 | 17.21 | 17.25 | 340,791 | -0.08(-0.44%) |
Mar 09, 2007 | 17.36 | 17.58 | 17.19 | 17.32 | 278,866 | +0.04(+0.22%) |
Mar 08, 2007 | 17.32 | 17.35 | 17.14 | 17.29 | 255,489 | +0.08(+0.45%) |
Mar 07, 2007 | 17.18 | 17.37 | 17.10 | 17.21 | 327,076 | -0.05(-0.28%) |
Mar 06, 2007 | 17.42 | 17.64 | 17.15 | 17.26 | 773,325 | -0.07(-0.39%) |
Mar 05, 2007 | 17.26 | 17.56 | 17.26 | 17.32 | 512,849 | -0.07(-0.39%) |
Mar 02, 2007 | 17.40 | 17.79 | 17.34 | 17.39 | 395,961 | -0.11(-0.60%) |
Mar 01, 2007 | 17.88 | 17.88 | 17.33 | 17.50 | 412,066 | -0.39(-2.15%) |
Feb 28, 2007 | 18.08 | 18.32 | 17.86 | 17.88 | 537,889 | -0.22(-1.22%) |
Feb 27, 2007 | 18.43 | 18.43 | 17.98 | 18.10 | 486,562 | -0.46(-2.49%) |
Feb 26, 2007 | 18.86 | 18.86 | 18.55 | 18.57 | 173,200 | -0.24(-1.28%) |
Feb 23, 2007 | 18.91 | 18.95 | 18.60 | 18.81 | 356,168 | -0.06(-0.31%) |
Feb 22, 2007 | 18.86 | 18.92 | 18.74 | 18.86 | 627,554 | +0.00(+0.00%) |
Feb 21, 2007 | 18.92 | 19.02 | 18.80 | 18.86 | 335,596 | -0.07(-0.36%) |
Feb 20, 2007 | 19.11 | 19.13 | 18.82 | 18.93 | 597,735 | -0.21(-1.11%) |
Feb 16, 2007 | 19.35 | 19.35 | 19.06 | 19.14 | 462,042 | -0.19(-1.00%) |
Feb 15, 2007 | 19.27 | 19.39 | 19.19 | 19.34 | 408,533 | +0.06(+0.30%) |
Feb 14, 2007 | 19.26 | 19.42 | 19.23 | 19.28 | 463,153 | +0.01(+0.05%) |
Feb 13, 2007 | 19.13 | 19.42 | 19.12 | 19.27 | 706,192 | +0.14(+0.76%) |
Feb 12, 2007 | 19.20 | 19.28 | 19.04 | 19.12 | 527,892 | -0.02(-0.10%) |
Feb 09, 2007 | 19.25 | 19.36 | 19.10 | 19.14 | 1,108,922 | -0.06(-0.30%) |
Feb 08, 2007 | 18.91 | 19.27 | 18.91 | 19.20 | 1,108,714 | +0.16(+0.86%) |
Feb 07, 2007 | 18.87 | 19.11 | 18.87 | 19.04 | 2,435,929 | +0.27(+1.44%) |
Feb 06, 2007 | 19.25 | 19.26 | 18.67 | 18.77 | 3,365,312 | -0.71(-3.66%) |
Feb 05, 2007 | 19.44 | 20.46 | 19.31 | 19.48 | 1,070,998 | -0.83(-4.08%) |
Feb 02, 2007 | 20.70 | 20.79 | 20.27 | 20.31 | 920,551 | -0.39(-1.86%) |