Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.18 | 34.26 | 33.18 | 33.29 | 454,932 | -0.77(-2.27%) |
Apr 27, 2007 | 33.91 | 34.18 | 33.49 | 34.06 | 417,188 | -0.03(-0.09%) |
Apr 26, 2007 | 33.31 | 34.20 | 33.00 | 34.09 | 519,565 | +0.93(+2.82%) |
Apr 25, 2007 | 32.73 | 33.45 | 32.67 | 33.16 | 293,435 | +0.50(+1.54%) |
Apr 24, 2007 | 32.50 | 32.69 | 32.28 | 32.66 | 307,630 | +0.06(+0.18%) |
Apr 23, 2007 | 32.42 | 33.05 | 32.42 | 32.60 | 211,767 | -0.23(-0.71%) |
Apr 20, 2007 | 33.23 | 33.25 | 32.63 | 32.83 | 205,755 | +0.53(+1.63%) |
Apr 19, 2007 | 32.38 | 32.82 | 31.90 | 32.30 | 237,821 | -0.49(-1.50%) |
Apr 18, 2007 | 33.29 | 33.41 | 32.63 | 32.79 | 347,546 | -0.61(-1.83%) |
Apr 17, 2007 | 33.90 | 34.03 | 33.17 | 33.41 | 203,083 | -0.53(-1.55%) |
Apr 16, 2007 | 33.85 | 34.22 | 33.40 | 33.93 | 405,832 | -0.28(-0.82%) |
Apr 13, 2007 | 33.55 | 34.26 | 33.12 | 34.21 | 836,548 | +1.16(+3.50%) |
Apr 12, 2007 | 32.75 | 33.16 | 32.33 | 33.06 | 275,565 | +16.62(+101.07%) |
Apr 11, 2007 | 16.55 | 16.66 | 16.04 | 16.44 | 452,928 | -0.07(-0.43%) |
Apr 10, 2007 | 16.60 | 16.71 | 16.50 | 16.51 | 337,692 | -0.12(-0.75%) |
Apr 09, 2007 | 16.77 | 16.95 | 16.55 | 16.64 | 243,833 | -0.10(-0.61%) |
Apr 05, 2007 | 16.89 | 16.90 | 16.71 | 16.74 | 219,450 | -0.15(-0.88%) |
Apr 04, 2007 | 16.96 | 17.06 | 16.87 | 16.89 | 292,600 | -0.07(-0.44%) |
Apr 03, 2007 | 16.63 | 16.99 | 16.54 | 16.96 | 316,983 | +0.38(+2.28%) |
Apr 02, 2007 | 16.66 | 16.69 | 16.44 | 16.58 | 246,839 | -0.05(-0.31%) |
Mar 30, 2007 | 16.36 | 16.69 | 16.35 | 16.63 | 534,095 | +0.27(+1.67%) |
Mar 29, 2007 | 16.53 | 16.53 | 15.90 | 16.36 | 724,819 | -0.13(-0.77%) |
Mar 28, 2007 | 16.58 | 16.61 | 16.37 | 16.49 | 812,332 | -0.09(-0.55%) |
Mar 27, 2007 | 16.70 | 16.73 | 16.56 | 16.58 | 596,890 | -0.23(-1.37%) |
Mar 26, 2007 | 16.60 | 16.82 | 16.51 | 16.81 | 438,900 | +0.21(+1.27%) |
Mar 23, 2007 | 16.55 | 16.62 | 16.44 | 16.60 | 283,247 | +0.01(+0.04%) |
Mar 22, 2007 | 16.87 | 16.87 | 16.53 | 16.59 | 301,284 | -0.20(-1.19%) |
Mar 21, 2007 | 16.55 | 16.80 | 16.32 | 16.79 | 308,632 | +0.27(+1.63%) |
Mar 20, 2007 | 16.32 | 16.58 | 16.30 | 16.52 | 235,482 | +0.17(+1.02%) |
Mar 19, 2007 | 16.24 | 16.50 | 16.09 | 16.36 | 374,768 | +0.38(+2.40%) |
Mar 16, 2007 | 16.64 | 16.64 | 14.31 | 15.97 | 1,123,637 | -0.67(-4.03%) |
Mar 15, 2007 | 16.65 | 16.83 | 16.40 | 16.64 | 567,163 | -0.00(-0.01%) |
Mar 14, 2007 | 16.31 | 16.86 | 16.19 | 16.64 | 833,709 | +0.25(+1.53%) |
Mar 13, 2007 | 16.98 | 16.95 | 16.30 | 16.39 | 502,029 | -0.58(-3.43%) |
Mar 12, 2007 | 16.68 | 17.13 | 16.48 | 16.98 | 1,244,886 | +0.02(+0.09%) |
Mar 09, 2007 | 16.86 | 17.03 | 16.76 | 16.96 | 656,011 | +0.36(+2.17%) |
Mar 08, 2007 | 16.67 | 16.97 | 16.51 | 16.60 | 772,584 | +0.09(+0.57%) |
Mar 07, 2007 | 16.56 | 16.80 | 16.45 | 16.51 | 723,817 | -0.10(-0.58%) |
Mar 06, 2007 | 16.10 | 16.79 | 16.10 | 16.60 | 613,257 | +0.50(+3.13%) |
Mar 05, 2007 | 16.24 | 16.80 | 16.07 | 16.10 | 847,404 | -0.46(-2.76%) |
Mar 02, 2007 | 17.36 | 17.45 | 16.25 | 16.55 | 1,411,561 | -1.00(-5.70%) |
Mar 01, 2007 | 18.06 | 18.28 | 17.45 | 17.55 | 1,659,770 | +0.03(+0.14%) |
Feb 28, 2007 | 16.77 | 17.76 | 16.54 | 17.53 | 891,494 | +0.35(+2.06%) |
Feb 27, 2007 | 0.0015 | 18.94 | 16.92 | 17.18 | 973,663 | -1.43(-7.68%) |
Feb 26, 2007 | 18.75 | 19.15 | 18.43 | 18.60 | 572,861 | +0.00(+0.01%) |
Feb 23, 2007 | 18.39 | 18.73 | 18.36 | 18.60 | 349,717 | +0.22(+1.18%) |
Feb 22, 2007 | 18.64 | 18.90 | 18.06 | 18.39 | 535,097 | -0.18(-0.95%) |
Feb 21, 2007 | 18.47 | 18.78 | 18.37 | 18.56 | 562,820 | +0.09(+0.49%) |
Feb 20, 2007 | 17.47 | 19.07 | 17.44 | 18.47 | 1,009,069 | +1.01(+5.80%) |
Feb 16, 2007 | 17.39 | 17.51 | 17.15 | 17.46 | 449,922 | +0.07(+0.40%) |
Feb 15, 2007 | 17.32 | 17.51 | 17.02 | 17.39 | 360,071 | +0.08(+0.48%) |
Feb 14, 2007 | 17.60 | 17.60 | 17.22 | 17.31 | 309,534 | -0.20(-1.14%) |
Feb 13, 2007 | 17.17 | 17.51 | 17.06 | 17.50 | 355,395 | +0.43(+2.53%) |
Feb 12, 2007 | 17.08 | 17.18 | 16.84 | 17.07 | 358,044 | -0.01(-0.04%) |
Feb 09, 2007 | 17.32 | 17.44 | 16.98 | 17.08 | 476,644 | -0.18(-1.01%) |
Feb 08, 2007 | 17.40 | 17.47 | 17.24 | 17.25 | 336,690 | -0.18(-1.06%) |
Feb 07, 2007 | 17.67 | 17.67 | 17.32 | 17.44 | 450,256 | -0.21(-1.19%) |
Feb 06, 2007 | 17.54 | 17.66 | 17.36 | 17.65 | 328,674 | +0.14(+0.81%) |
Feb 05, 2007 | 17.66 | 17.67 | 17.25 | 17.51 | 419,861 | -0.15(-0.85%) |
Feb 02, 2007 | 17.61 | 17.67 | 17.45 | 17.66 | 336,356 | +0.12(+0.67%) |