Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.52 | 17.52 | 17.05 | 17.05 | 238,322 | -0.46(-2.61%) |
Apr 27, 2007 | 17.60 | 17.60 | 17.42 | 17.51 | 285,517 | -0.36(-2.02%) |
Apr 26, 2007 | 17.91 | 17.91 | 17.72 | 17.87 | 288,907 | -0.06(-0.32%) |
Apr 25, 2007 | 17.88 | 17.94 | 17.72 | 17.93 | 386,948 | +0.17(+0.95%) |
Apr 24, 2007 | 17.89 | 17.97 | 17.72 | 17.76 | 242,494 | +0.10(+0.56%) |
Apr 23, 2007 | 17.75 | 17.86 | 17.57 | 17.66 | 202,078 | -0.06(-0.35%) |
Apr 20, 2007 | 17.83 | 17.91 | 17.68 | 17.72 | 268,569 | +0.35(+1.99%) |
Apr 19, 2007 | 17.26 | 17.64 | 17.26 | 17.37 | 320,718 | -0.46(-2.58%) |
Apr 18, 2007 | 17.88 | 17.93 | 17.74 | 17.83 | 333,234 | -0.11(-0.60%) |
Apr 17, 2007 | 17.92 | 18.01 | 17.80 | 17.94 | 362,698 | -0.07(-0.36%) |
Apr 16, 2007 | 17.82 | 18.01 | 17.81 | 18.01 | 441,444 | +0.52(+2.96%) |
Apr 13, 2007 | 17.35 | 17.52 | 17.31 | 17.49 | 412,240 | +0.28(+1.60%) |
Apr 12, 2007 | 17.09 | 17.25 | 16.97 | 17.21 | 191,909 | +0.11(+0.65%) |
Apr 11, 2007 | 17.53 | 17.53 | 17.06 | 17.10 | 287,343 | -0.38(-2.15%) |
Apr 10, 2007 | 17.33 | 17.51 | 17.33 | 17.48 | 244,580 | +0.18(+1.02%) |
Apr 09, 2007 | 16.91 | 17.33 | 16.89 | 17.30 | 564,256 | +0.64(+3.84%) |
Apr 05, 2007 | 16.65 | 16.86 | 16.55 | 16.66 | 263,615 | -0.10(-0.59%) |
Apr 04, 2007 | 17.07 | 17.07 | 16.70 | 16.76 | 219,809 | -0.09(-0.53%) |
Apr 03, 2007 | 16.61 | 16.86 | 16.61 | 16.85 | 325,151 | +0.39(+2.35%) |
Apr 02, 2007 | 16.17 | 16.48 | 16.11 | 16.46 | 476,645 | -0.11(-0.65%) |
Mar 30, 2007 | 17.08 | 17.08 | 16.45 | 16.57 | 596,067 | -0.50(-2.92%) |
Mar 29, 2007 | 16.77 | 17.09 | 16.75 | 17.07 | 529,055 | +0.43(+2.58%) |
Mar 28, 2007 | 16.80 | 16.89 | 16.51 | 16.64 | 588,245 | -0.43(-2.49%) |
Mar 27, 2007 | 17.37 | 17.37 | 17.01 | 17.06 | 243,016 | -0.30(-1.74%) |
Mar 26, 2007 | 17.73 | 17.74 | 17.31 | 17.37 | 306,638 | -0.35(-1.97%) |
Mar 23, 2007 | 17.61 | 17.80 | 17.55 | 17.71 | 357,484 | +0.11(+0.61%) |
Mar 22, 2007 | 17.54 | 17.63 | 17.32 | 17.61 | 490,464 | +0.16(+0.95%) |
Mar 21, 2007 | 17.15 | 17.48 | 17.00 | 17.44 | 516,800 | +0.46(+2.71%) |
Mar 20, 2007 | 16.80 | 16.98 | 16.79 | 16.98 | 226,849 | +0.19(+1.12%) |
Mar 19, 2007 | 16.41 | 16.80 | 16.41 | 16.79 | 578,858 | +0.54(+3.35%) |
Mar 16, 2007 | 16.47 | 16.53 | 16.18 | 16.25 | 198,689 | -0.25(-1.49%) |
Mar 15, 2007 | 16.48 | 16.68 | 16.41 | 16.49 | 203,382 | +0.02(+0.09%) |
Mar 14, 2007 | 16.22 | 16.62 | 16.11 | 16.48 | 887,321 | +0.12(+0.75%) |
Mar 13, 2007 | 17.08 | 17.04 | 16.32 | 16.36 | 926,694 | -0.72(-4.24%) |
Mar 12, 2007 | 17.03 | 17.09 | 16.91 | 17.08 | 189,302 | +0.05(+0.29%) |
Mar 09, 2007 | 17.25 | 17.26 | 16.97 | 17.03 | 306,116 | -0.13(-0.76%) |
Mar 08, 2007 | 17.19 | 17.38 | 17.14 | 17.16 | 515,496 | +0.59(+3.59%) |
Mar 07, 2007 | 16.80 | 16.80 | 16.51 | 16.57 | 255,010 | -0.31(-1.84%) |
Mar 06, 2007 | 16.50 | 16.95 | 16.26 | 16.88 | 609,626 | +0.89(+5.59%) |
Mar 05, 2007 | 15.84 | 16.15 | 15.72 | 15.98 | 691,761 | -0.46(-2.82%) |
Mar 02, 2007 | 16.70 | 16.81 | 16.32 | 16.45 | 526,708 | -0.62(-3.62%) |
Mar 01, 2007 | 16.68 | 17.20 | 16.41 | 17.07 | 766,069 | +0.02(+0.14%) |
Feb 28, 2007 | 16.41 | 17.05 | 16.34 | 17.04 | 1,018,738 | +0.84(+5.21%) |
Feb 27, 2007 | 16.59 | 17.26 | 16.11 | 16.20 | 1,597,074 | -1.31(-7.47%) |
Feb 26, 2007 | 17.72 | 17.83 | 17.45 | 17.51 | 388,512 | -0.17(-0.95%) |
Feb 23, 2007 | 17.97 | 18.03 | 17.45 | 17.68 | 924,608 | -0.59(-3.21%) |
Feb 22, 2007 | 18.41 | 18.58 | 18.22 | 18.26 | 337,928 | -0.32(-1.71%) |
Feb 21, 2007 | 18.41 | 18.61 | 18.31 | 18.58 | 347,314 | +0.09(+0.50%) |
Feb 20, 2007 | 18.92 | 18.93 | 18.45 | 18.49 | 404,939 | -0.44(-2.31%) |
Feb 16, 2007 | 18.85 | 18.95 | 18.74 | 18.93 | 215,898 | -0.02(-0.10%) |
Feb 15, 2007 | 18.82 | 18.98 | 18.73 | 18.95 | 392,424 | +0.25(+1.33%) |
Feb 14, 2007 | 18.04 | 18.73 | 17.99 | 18.70 | 506,654 | +0.77(+4.28%) |
Feb 13, 2007 | 18.41 | 18.41 | 17.70 | 17.93 | 716,052 | -0.41(-2.22%) |
Feb 12, 2007 | 18.79 | 18.79 | 18.08 | 18.34 | 609,373 | -0.66(-3.49%) |
Feb 09, 2007 | 19.46 | 19.46 | 18.99 | 19.00 | 297,251 | -0.56(-2.86%) |
Feb 08, 2007 | 19.76 | 19.79 | 19.43 | 19.56 | 298,555 | -0.20(-0.99%) |
Feb 07, 2007 | 19.73 | 19.83 | 19.62 | 19.75 | 330,105 | +0.11(+0.55%) |
Feb 06, 2007 | 19.71 | 19.71 | 19.60 | 19.65 | 150,711 | -0.07(-0.33%) |
Feb 05, 2007 | 19.69 | 19.78 | 19.57 | 19.71 | 283,692 | +0.04(+0.20%) |
Feb 02, 2007 | 19.81 | 19.92 | 19.66 | 19.67 | 164,270 | -0.08(-0.39%) |