Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.05 | 18.18 | 17.37 | 17.42 | 103,341 | -0.50(-2.78%) |
Apr 27, 2007 | 17.91 | 18.15 | 17.75 | 17.92 | 116,399 | -0.08(-0.47%) |
Apr 26, 2007 | 18.03 | 18.16 | 17.64 | 18.00 | 113,514 | -0.12(-0.64%) |
Apr 25, 2007 | 17.98 | 18.33 | 17.83 | 18.12 | 138,999 | +0.35(+1.95%) |
Apr 24, 2007 | 17.74 | 18.27 | 17.64 | 17.77 | 143,713 | +0.07(+0.41%) |
Apr 23, 2007 | 17.94 | 18.09 | 17.61 | 17.70 | 110,276 | -0.30(-1.69%) |
Apr 20, 2007 | 17.79 | 18.16 | 17.71 | 18.00 | 108,867 | +0.26(+1.45%) |
Apr 19, 2007 | 18.30 | 18.30 | 17.73 | 17.74 | 210,120 | -0.35(-1.91%) |
Apr 18, 2007 | 19.18 | 19.22 | 18.07 | 18.09 | 347,332 | -1.19(-6.19%) |
Apr 17, 2007 | 19.71 | 19.81 | 19.25 | 19.28 | 132,971 | -0.60(-3.00%) |
Apr 16, 2007 | 19.40 | 19.89 | 19.38 | 19.88 | 76,474 | +0.42(+2.18%) |
Apr 13, 2007 | 19.07 | 19.46 | 18.79 | 19.46 | 87,384 | +0.43(+2.29%) |
Apr 12, 2007 | 18.83 | 19.03 | 18.72 | 19.02 | 38,651 | +0.16(+0.86%) |
Apr 11, 2007 | 19.04 | 19.07 | 18.77 | 18.86 | 90,647 | -0.09(-0.47%) |
Apr 10, 2007 | 18.94 | 19.30 | 18.93 | 18.95 | 60,323 | -0.03(-0.16%) |
Apr 09, 2007 | 19.40 | 19.54 | 18.96 | 18.98 | 260,254 | -0.49(-2.53%) |
Apr 05, 2007 | 19.59 | 19.61 | 19.30 | 19.47 | 66,391 | -0.03(-0.16%) |
Apr 04, 2007 | 19.52 | 19.76 | 19.27 | 19.50 | 160,046 | -0.09(-0.48%) |
Apr 03, 2007 | 19.11 | 19.74 | 19.00 | 19.60 | 147,494 | +0.60(+3.17%) |
Apr 02, 2007 | 19.09 | 19.16 | 18.67 | 19.00 | 76,430 | +0.02(+0.11%) |
Mar 30, 2007 | 18.82 | 19.11 | 18.62 | 18.97 | 136,175 | +0.32(+1.74%) |
Mar 29, 2007 | 18.71 | 18.97 | 18.33 | 18.65 | 54,014 | +0.09(+0.51%) |
Mar 28, 2007 | 18.67 | 18.82 | 18.44 | 18.56 | 219,771 | -0.22(-1.17%) |
Mar 27, 2007 | 18.97 | 19.13 | 18.74 | 18.78 | 28,644 | -0.24(-1.27%) |
Mar 26, 2007 | 19.14 | 19.37 | 18.75 | 19.02 | 68,984 | -0.15(-0.79%) |
Mar 23, 2007 | 19.37 | 19.43 | 19.13 | 19.17 | 56,309 | -0.20(-1.03%) |
Mar 22, 2007 | 19.74 | 19.74 | 19.28 | 19.37 | 54,524 | -0.32(-1.62%) |
Mar 21, 2007 | 19.02 | 19.69 | 18.99 | 19.69 | 75,838 | +0.52(+2.73%) |
Mar 20, 2007 | 18.90 | 19.23 | 18.59 | 19.16 | 211,030 | +0.30(+1.58%) |
Mar 19, 2007 | 18.47 | 18.87 | 18.47 | 18.86 | 162,618 | +0.46(+2.50%) |
Mar 16, 2007 | 18.56 | 18.61 | 18.18 | 18.40 | 209,172 | -0.16(-0.87%) |
Mar 15, 2007 | 18.07 | 18.57 | 18.00 | 18.57 | 93,525 | +0.31(+1.72%) |
Mar 14, 2007 | 17.76 | 18.38 | 17.74 | 18.25 | 87,455 | +0.42(+2.35%) |
Mar 13, 2007 | 18.56 | 18.83 | 17.78 | 17.83 | 129,171 | -0.72(-3.89%) |
Mar 12, 2007 | 18.57 | 18.62 | 18.19 | 18.56 | 52,807 | +0.09(+0.48%) |
Mar 09, 2007 | 18.62 | 18.62 | 18.25 | 18.47 | 55,463 | +0.03(+0.14%) |
Mar 08, 2007 | 18.40 | 18.85 | 18.34 | 18.44 | 75,739 | -0.05(-0.25%) |
Mar 07, 2007 | 18.77 | 18.83 | 18.45 | 18.49 | 106,287 | -0.26(-1.40%) |
Mar 06, 2007 | 18.24 | 18.84 | 18.08 | 18.75 | 106,390 | +0.74(+4.13%) |
Mar 05, 2007 | 18.24 | 18.38 | 17.96 | 18.01 | 80,858 | -0.27(-1.49%) |
Mar 02, 2007 | 18.67 | 18.71 | 17.94 | 18.28 | 141,006 | -0.51(-2.73%) |
Mar 01, 2007 | 18.56 | 18.83 | 18.37 | 18.79 | 76,113 | +0.09(+0.50%) |
Feb 28, 2007 | 18.72 | 19.02 | 18.61 | 18.70 | 175,313 | +0.00(+0.00%) |
Feb 27, 2007 | 19.69 | 19.74 | 18.69 | 18.70 | 230,775 | -1.26(-6.32%) |
Feb 26, 2007 | 20.18 | 20.20 | 19.56 | 19.96 | 73,499 | -0.07(-0.34%) |
Feb 23, 2007 | 20.16 | 20.17 | 19.90 | 20.03 | 85,968 | -0.20(-1.01%) |
Feb 22, 2007 | 20.21 | 20.29 | 19.88 | 20.23 | 89,702 | +0.05(+0.23%) |
Feb 21, 2007 | 19.93 | 20.22 | 19.86 | 20.18 | 52,229 | +0.11(+0.55%) |
Feb 20, 2007 | 19.80 | 20.14 | 19.64 | 20.07 | 58,348 | +0.21(+1.05%) |
Feb 16, 2007 | 19.89 | 20.02 | 19.68 | 19.87 | 81,492 | -0.03(-0.13%) |
Feb 15, 2007 | 20.09 | 20.11 | 19.79 | 19.89 | 54,276 | -0.21(-1.04%) |
Feb 14, 2007 | 20.14 | 20.34 | 20.03 | 20.10 | 52,070 | -0.07(-0.34%) |
Feb 13, 2007 | 20.16 | 20.24 | 20.00 | 20.17 | 63,257 | +0.13(+0.65%) |
Feb 12, 2007 | 19.60 | 20.10 | 19.44 | 20.04 | 109,445 | +0.51(+2.60%) |
Feb 09, 2007 | 19.71 | 19.93 | 19.44 | 19.53 | 153,124 | -0.20(-1.03%) |
Feb 08, 2007 | 20.16 | 20.33 | 19.73 | 19.73 | 168,722 | -0.50(-2.46%) |
Feb 07, 2007 | 19.78 | 20.24 | 19.78 | 20.23 | 83,951 | +0.45(+2.28%) |
Feb 06, 2007 | 19.85 | 20.14 | 19.69 | 19.78 | 147,952 | -0.08(-0.40%) |
Feb 05, 2007 | 20.10 | 20.33 | 19.78 | 19.86 | 234,835 | -0.23(-1.12%) |
Feb 02, 2007 | 20.25 | 20.40 | 20.00 | 20.09 | 97,756 | -0.07(-0.34%) |