Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.82 | 17.50 | 16.40 | 16.59 | 70,665 | -0.32(-1.89%) |
Apr 27, 2007 | 17.20 | 17.78 | 16.22 | 16.91 | 146,340 | -0.45(-2.59%) |
Apr 26, 2007 | 16.66 | 18.12 | 16.66 | 17.36 | 556,991 | +1.38(+8.64%) |
Apr 25, 2007 | 14.98 | 16.05 | 14.72 | 15.98 | 332,344 | +1.08(+7.25%) |
Apr 24, 2007 | 15.09 | 15.17 | 14.80 | 14.90 | 12,219 | -0.30(-1.97%) |
Apr 23, 2007 | 14.95 | 15.27 | 14.95 | 15.20 | 16,918 | +0.25(+1.67%) |
Apr 20, 2007 | 15.00 | 15.01 | 14.88 | 14.95 | 49,285 | +0.28(+1.91%) |
Apr 19, 2007 | 14.69 | 14.79 | 14.52 | 14.67 | 37,856 | +0.11(+0.76%) |
Apr 18, 2007 | 14.80 | 14.80 | 14.53 | 14.56 | 59,832 | -0.24(-1.62%) |
Apr 17, 2007 | 14.79 | 15.00 | 14.70 | 14.80 | 29,107 | -0.07(-0.47%) |
Apr 16, 2007 | 14.88 | 14.95 | 14.60 | 14.87 | 73,023 | -0.08(-0.54%) |
Apr 13, 2007 | 14.89 | 14.98 | 14.89 | 14.95 | 19,021 | +0.02(+0.13%) |
Apr 12, 2007 | 15.00 | 15.43 | 14.61 | 14.93 | 45,529 | -0.05(-0.33%) |
Apr 11, 2007 | 14.70 | 15.25 | 14.50 | 14.98 | 112,334 | +0.28(+1.90%) |
Apr 10, 2007 | 14.90 | 14.90 | 14.65 | 14.70 | 9,265 | -0.15(-1.01%) |
Apr 09, 2007 | 14.80 | 14.89 | 14.59 | 14.85 | 17,655 | +0.10(+0.68%) |
Apr 05, 2007 | 14.47 | 14.80 | 14.47 | 14.75 | 22,549 | +0.19(+1.30%) |
Apr 04, 2007 | 14.82 | 15.05 | 14.55 | 14.56 | 24,363 | -0.22(-1.49%) |
Apr 03, 2007 | 13.81 | 15.10 | 13.81 | 14.78 | 143,717 | +0.88(+6.33%) |
Apr 02, 2007 | 14.40 | 14.60 | 13.70 | 13.90 | 248,340 | -0.70(-4.79%) |
Mar 30, 2007 | 14.49 | 14.86 | 14.35 | 14.60 | 229,431 | +0.40(+2.82%) |
Mar 29, 2007 | 14.86 | 14.91 | 13.95 | 14.20 | 247,164 | -0.34(-2.34%) |
Mar 28, 2007 | 15.44 | 15.44 | 14.54 | 14.54 | 183,276 | -0.91(-5.89%) |
Mar 27, 2007 | 16.50 | 17.01 | 15.33 | 15.45 | 264,469 | -1.14(-6.87%) |
Mar 26, 2007 | 16.92 | 16.93 | 16.26 | 16.59 | 112,025 | -0.34(-2.01%) |
Mar 23, 2007 | 16.71 | 17.00 | 16.07 | 16.93 | 503,981 | -0.25(-1.46%) |
Mar 22, 2007 | 16.78 | 17.70 | 16.72 | 17.18 | 123,956 | +0.48(+2.87%) |
Mar 21, 2007 | 16.84 | 17.12 | 16.31 | 16.70 | 171,270 | +0.03(+0.18%) |
Mar 20, 2007 | 15.65 | 17.49 | 15.63 | 16.67 | 243,228 | +0.82(+5.17%) |
Mar 19, 2007 | 15.19 | 15.89 | 15.19 | 15.85 | 214,627 | +0.60(+3.93%) |
Mar 16, 2007 | 15.36 | 15.45 | 14.71 | 15.25 | 331,470 | +0.34(+2.28%) |
Mar 15, 2007 | 16.00 | 16.00 | 14.75 | 14.91 | 461,094 | -0.97(-6.11%) |
Mar 14, 2007 | 17.58 | 17.59 | 15.73 | 15.88 | 542,498 | -1.76(-9.98%) |
Mar 13, 2007 | 18.56 | 18.57 | 17.42 | 17.64 | 107,436 | -0.92(-4.96%) |
Mar 12, 2007 | 18.25 | 19.03 | 17.73 | 18.56 | 394,392 | +0.59(+3.28%) |
Mar 09, 2007 | 18.80 | 18.96 | 17.13 | 17.97 | 314,213 | -0.70(-3.75%) |
Mar 08, 2007 | 20.37 | 21.25 | 17.78 | 18.67 | 1,077,250 | -1.15(-5.80%) |
Mar 07, 2007 | 21.70 | 21.75 | 19.58 | 19.82 | 109,012 | -1.93(-8.87%) |
Mar 06, 2007 | 21.25 | 21.94 | 21.17 | 21.75 | 107,940 | +0.69(+3.28%) |
Mar 05, 2007 | 21.26 | 21.65 | 20.90 | 21.06 | 47,946 | -0.19(-0.89%) |
Mar 02, 2007 | 22.03 | 22.15 | 21.09 | 21.25 | 52,195 | -0.72(-3.28%) |
Mar 01, 2007 | 20.89 | 22.07 | 20.52 | 21.97 | 125,487 | +0.55(+2.57%) |
Feb 28, 2007 | 21.05 | 21.42 | 19.30 | 21.42 | 440,829 | +0.54(+2.59%) |
Feb 27, 2007 | 21.84 | 21.84 | 20.25 | 20.88 | 158,807 | -0.93(-4.26%) |
Feb 26, 2007 | 22.73 | 22.91 | 21.60 | 21.81 | 193,594 | -1.30(-5.63%) |
Feb 23, 2007 | 22.72 | 23.39 | 22.27 | 23.11 | 110,068 | -0.30(-1.28%) |
Feb 22, 2007 | 23.90 | 23.90 | 22.59 | 23.41 | 490,433 | -0.50(-2.09%) |
Feb 21, 2007 | 22.69 | 24.31 | 22.45 | 23.91 | 647,982 | +1.21(+5.33%) |
Feb 20, 2007 | 21.93 | 22.70 | 21.82 | 22.70 | 436,958 | +0.98(+4.51%) |
Feb 16, 2007 | 21.68 | 21.95 | 21.49 | 21.72 | 108,781 | +0.18(+0.84%) |
Feb 15, 2007 | 20.81 | 21.79 | 20.50 | 21.54 | 289,412 | +0.56(+2.67%) |
Feb 14, 2007 | 20.73 | 20.98 | 20.43 | 20.98 | 86,813 | +0.42(+2.04%) |
Feb 13, 2007 | 21.00 | 21.00 | 20.33 | 20.56 | 187,996 | -0.30(-1.44%) |
Feb 12, 2007 | 20.97 | 21.01 | 19.92 | 20.86 | 323,645 | -0.10(-0.48%) |
Feb 09, 2007 | 19.99 | 21.00 | 19.75 | 20.96 | 790,127 | +0.96(+4.80%) |