Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.10 | 17.11 | 16.55 | 16.64 | 710,794 | -0.51(-2.97%) |
Apr 27, 2007 | 17.39 | 17.67 | 17.02 | 17.15 | 258,002 | -0.36(-2.06%) |
Apr 26, 2007 | 17.21 | 17.54 | 17.00 | 17.51 | 279,480 | +0.38(+2.22%) |
Apr 25, 2007 | 17.39 | 17.49 | 16.95 | 17.13 | 502,627 | -0.19(-1.10%) |
Apr 24, 2007 | 17.76 | 17.96 | 17.26 | 17.32 | 337,376 | -0.43(-2.42%) |
Apr 23, 2007 | 17.33 | 18.13 | 17.02 | 17.75 | 1,229,776 | +1.55(+9.57%) |
Apr 20, 2007 | 16.16 | 16.30 | 16.11 | 16.20 | 317,348 | +0.19(+1.19%) |
Apr 19, 2007 | 16.00 | 16.14 | 15.72 | 16.01 | 342,497 | -0.09(-0.56%) |
Apr 18, 2007 | 16.43 | 16.44 | 16.02 | 16.10 | 479,327 | -0.39(-2.37%) |
Apr 17, 2007 | 16.74 | 16.74 | 16.37 | 16.49 | 276,164 | -0.29(-1.73%) |
Apr 16, 2007 | 16.84 | 16.87 | 16.42 | 16.78 | 412,619 | +0.00(+0.00%) |
Apr 13, 2007 | 16.72 | 16.87 | 16.41 | 16.78 | 498,381 | +0.02(+0.12%) |
Apr 12, 2007 | 16.60 | 16.76 | 16.22 | 16.76 | 621,070 | +0.15(+0.90%) |
Apr 11, 2007 | 16.62 | 16.67 | 16.27 | 16.61 | 635,877 | -0.06(-0.36%) |
Apr 10, 2007 | 16.59 | 16.67 | 16.35 | 16.67 | 354,956 | +0.09(+0.54%) |
Apr 09, 2007 | 17.05 | 17.10 | 16.53 | 16.58 | 702,251 | -0.42(-2.47%) |
Apr 05, 2007 | 17.14 | 17.14 | 16.64 | 17.00 | 376,263 | +0.00(+0.00%) |
Apr 04, 2007 | 17.43 | 17.43 | 16.95 | 17.00 | 823,368 | -0.39(-2.24%) |
Apr 03, 2007 | 17.02 | 17.53 | 16.89 | 17.39 | 1,186,797 | +0.38(+2.23%) |
Apr 02, 2007 | 17.14 | 17.14 | 16.82 | 17.01 | 963,224 | +0.12(+0.71%) |
Mar 30, 2007 | 16.94 | 17.15 | 16.55 | 16.89 | 1,095,571 | +0.04(+0.24%) |
Mar 29, 2007 | 17.72 | 17.74 | 16.30 | 16.85 | 3,850,630 | -1.07(-5.97%) |
Mar 28, 2007 | 20.42 | 20.54 | 17.25 | 17.92 | 5,340,975 | -4.68(-20.71%) |
Mar 27, 2007 | 21.76 | 22.87 | 21.68 | 22.60 | 351,880 | +0.84(+3.86%) |
Mar 26, 2007 | 21.90 | 22.22 | 21.66 | 21.76 | 237,188 | -0.25(-1.14%) |
Mar 23, 2007 | 21.88 | 22.20 | 21.75 | 22.01 | 355,695 | +0.02(+0.09%) |
Mar 22, 2007 | 21.50 | 22.24 | 21.50 | 21.99 | 230,992 | +0.45(+2.09%) |
Mar 21, 2007 | 20.92 | 21.59 | 20.69 | 21.54 | 183,682 | +0.75(+3.61%) |
Mar 20, 2007 | 21.61 | 21.61 | 20.69 | 20.79 | 326,160 | -0.96(-4.41%) |
Mar 19, 2007 | 21.25 | 22.22 | 21.25 | 21.75 | 124,364 | +0.46(+2.16%) |
Mar 16, 2007 | 21.57 | 21.68 | 21.11 | 21.29 | 312,939 | -0.29(-1.34%) |
Mar 15, 2007 | 22.22 | 22.38 | 21.52 | 21.58 | 188,650 | -0.76(-3.40%) |
Mar 14, 2007 | 22.38 | 22.52 | 21.79 | 22.34 | 263,728 | -0.15(-0.67%) |
Mar 13, 2007 | 23.59 | 23.43 | 22.31 | 22.49 | 230,952 | -1.10(-4.66%) |
Mar 12, 2007 | 23.69 | 23.87 | 23.43 | 23.59 | 119,511 | +0.10(+0.43%) |
Mar 09, 2007 | 23.79 | 23.79 | 23.34 | 23.49 | 185,899 | -0.20(-0.84%) |
Mar 08, 2007 | 23.42 | 23.92 | 23.16 | 23.69 | 193,132 | +0.49(+2.11%) |
Mar 07, 2007 | 22.86 | 23.30 | 22.82 | 23.20 | 264,285 | +0.24(+1.05%) |
Mar 06, 2007 | 22.56 | 23.15 | 22.43 | 22.96 | 283,509 | +0.56(+2.50%) |
Mar 05, 2007 | 23.05 | 23.05 | 22.27 | 22.40 | 157,923 | -0.90(-3.86%) |
Mar 02, 2007 | 23.89 | 23.95 | 22.63 | 23.30 | 272,335 | -0.71(-2.96%) |
Mar 01, 2007 | 23.66 | 24.22 | 23.49 | 24.01 | 161,445 | +0.01(+0.04%) |
Feb 28, 2007 | 23.55 | 24.10 | 23.26 | 24.00 | 282,608 | +0.44(+1.87%) |
Feb 27, 2007 | 23.50 | 23.80 | 23.25 | 23.56 | 408,675 | -0.13(-0.55%) |
Feb 26, 2007 | 23.86 | 23.92 | 23.32 | 23.69 | 208,385 | -0.26(-1.09%) |
Feb 23, 2007 | 24.14 | 24.21 | 23.75 | 23.95 | 107,277 | -0.28(-1.16%) |
Feb 22, 2007 | 24.50 | 24.57 | 24.13 | 24.23 | 131,592 | -0.28(-1.14%) |
Feb 21, 2007 | 24.80 | 24.98 | 24.46 | 24.51 | 121,439 | -0.43(-1.72%) |
Feb 20, 2007 | 25.00 | 25.10 | 24.73 | 24.94 | 134,237 | -0.08(-0.32%) |
Feb 16, 2007 | 24.86 | 25.26 | 24.85 | 25.02 | 175,868 | +0.16(+0.64%) |
Feb 15, 2007 | 25.00 | 25.00 | 24.50 | 24.86 | 267,539 | -0.09(-0.36%) |
Feb 14, 2007 | 25.17 | 25.17 | 24.60 | 24.95 | 213,119 | -0.29(-1.15%) |
Feb 13, 2007 | 25.75 | 25.75 | 25.12 | 25.24 | 404,012 | -0.51(-1.98%) |
Feb 12, 2007 | 25.92 | 26.06 | 25.50 | 25.75 | 227,811 | -0.16(-0.62%) |
Feb 09, 2007 | 26.00 | 26.24 | 25.76 | 25.91 | 163,296 | -0.11(-0.42%) |
Feb 08, 2007 | 25.86 | 26.08 | 25.85 | 26.02 | 160,436 | +0.02(+0.08%) |
Feb 07, 2007 | 26.06 | 26.25 | 25.61 | 26.00 | 208,081 | -0.08(-0.31%) |
Feb 06, 2007 | 26.14 | 26.18 | 25.72 | 26.08 | 146,099 | +0.05(+0.19%) |
Feb 05, 2007 | 26.44 | 26.44 | 25.93 | 26.03 | 144,067 | -0.50(-1.88%) |
Feb 02, 2007 | 26.74 | 26.84 | 26.32 | 26.53 | 243,791 | -0.17(-0.64%) |