Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.67 | 17.67 | 17.19 | 17.24 | 603,005 | -0.44(-2.47%) |
Apr 27, 2007 | 17.89 | 17.89 | 17.54 | 17.68 | 630,957 | -0.21(-1.17%) |
Apr 26, 2007 | 17.80 | 18.03 | 17.64 | 17.89 | 496,438 | +0.11(+0.62%) |
Apr 25, 2007 | 17.89 | 17.89 | 17.57 | 17.78 | 386,960 | +0.09(+0.50%) |
Apr 24, 2007 | 17.76 | 17.90 | 17.53 | 17.69 | 506,629 | -0.15(-0.87%) |
Apr 23, 2007 | 17.99 | 18.14 | 17.78 | 17.85 | 606,208 | +0.02(+0.14%) |
Apr 20, 2007 | 17.86 | 18.03 | 17.65 | 17.82 | 493,818 | +0.31(+1.74%) |
Apr 19, 2007 | 18.45 | 18.45 | 17.34 | 17.52 | 634,451 | -0.01(-0.06%) |
Apr 18, 2007 | 17.49 | 17.67 | 17.33 | 17.53 | 518,276 | -0.01(-0.04%) |
Apr 17, 2007 | 17.05 | 17.62 | 16.91 | 17.53 | 962,304 | +0.51(+2.99%) |
Apr 16, 2007 | 15.83 | 17.05 | 15.83 | 17.02 | 482,462 | +0.19(+1.12%) |
Apr 13, 2007 | 15.83 | 16.88 | 15.83 | 16.84 | 1,645,963 | -0.04(-0.24%) |
Apr 12, 2007 | 16.90 | 16.97 | 16.79 | 16.88 | 651,339 | -0.08(-0.47%) |
Apr 11, 2007 | 16.07 | 17.17 | 16.07 | 16.96 | 990,547 | -0.18(-1.06%) |
Apr 10, 2007 | 17.22 | 17.26 | 17.07 | 17.14 | 1,231,633 | -0.09(-0.50%) |
Apr 09, 2007 | 17.04 | 17.54 | 17.04 | 17.22 | 1,241,824 | -0.59(-3.33%) |
Apr 05, 2007 | 17.62 | 17.84 | 17.62 | 17.82 | 515,946 | +0.21(+1.21%) |
Apr 04, 2007 | 17.79 | 17.79 | 17.47 | 17.61 | 590,194 | -0.19(-1.06%) |
Apr 03, 2007 | 17.69 | 17.88 | 17.34 | 17.79 | 1,345,770 | +0.22(+1.23%) |
Apr 02, 2007 | 17.66 | 17.81 | 16.60 | 17.58 | 1,008,017 | -0.34(-1.92%) |
Mar 30, 2007 | 17.98 | 18.10 | 17.66 | 17.92 | 918,047 | +0.13(+0.73%) |
Mar 29, 2007 | 18.05 | 18.14 | 17.58 | 17.79 | 1,169,324 | -0.12(-0.67%) |
Mar 28, 2007 | 18.75 | 18.75 | 17.91 | 17.91 | 1,440,982 | -0.71(-3.82%) |
Mar 27, 2007 | 18.75 | 18.75 | 18.43 | 18.62 | 710,445 | -0.21(-1.13%) |
Mar 26, 2007 | 19.10 | 19.22 | 18.78 | 18.83 | 491,197 | -0.22(-1.15%) |
Mar 23, 2007 | 19.22 | 19.25 | 18.94 | 19.05 | 549,430 | -0.15(-0.80%) |
Mar 22, 2007 | 19.62 | 19.65 | 19.15 | 19.21 | 683,367 | -0.45(-2.31%) |
Mar 21, 2007 | 18.82 | 19.67 | 18.60 | 19.66 | 934,644 | +0.84(+4.45%) |
Mar 20, 2007 | 18.55 | 18.92 | 18.44 | 18.82 | 716,851 | +0.27(+1.44%) |
Mar 19, 2007 | 18.46 | 18.60 | 18.27 | 18.56 | 806,239 | +0.29(+1.56%) |
Mar 16, 2007 | 18.63 | 18.62 | 18.11 | 18.27 | 1,399,927 | -0.35(-1.88%) |
Mar 15, 2007 | 18.46 | 18.88 | 18.32 | 18.62 | 1,103,229 | +0.27(+1.48%) |
Mar 14, 2007 | 15.08 | 18.63 | 17.30 | 18.35 | 2,320,595 | +0.61(+3.45%) |
Mar 13, 2007 | 18.91 | 18.79 | 17.68 | 17.74 | 2,260,615 | -1.17(-6.21%) |
Mar 12, 2007 | 18.84 | 19.04 | 18.73 | 18.91 | 736,942 | -0.22(-1.13%) |
Mar 09, 2007 | 19.15 | 19.33 | 18.98 | 19.13 | 716,560 | +0.18(+0.92%) |
Mar 08, 2007 | 19.01 | 19.50 | 18.91 | 18.95 | 1,066,251 | +0.15(+0.79%) |
Mar 07, 2007 | 18.78 | 18.95 | 18.55 | 18.81 | 1,501,253 | -0.01(-0.07%) |
Mar 06, 2007 | 17.91 | 18.86 | 17.70 | 18.82 | 2,256,539 | +1.58(+9.19%) |
Mar 05, 2007 | 18.25 | 18.55 | 17.22 | 17.24 | 2,434,150 | -1.54(-8.18%) |
Mar 02, 2007 | 18.73 | 18.89 | 18.61 | 18.77 | 1,186,211 | -0.01(-0.07%) |
Mar 01, 2007 | 18.15 | 18.93 | 17.88 | 18.79 | 1,244,445 | +0.24(+1.30%) |
Feb 28, 2007 | 18.52 | 18.84 | 18.17 | 18.55 | 1,304,716 | +0.03(+0.19%) |
Feb 27, 2007 | 18.70 | 18.87 | 18.31 | 18.51 | 1,261,332 | -0.50(-2.64%) |
Feb 26, 2007 | 19.59 | 19.67 | 18.72 | 19.01 | 1,587,147 | -0.45(-2.31%) |
Feb 23, 2007 | 20.57 | 20.57 | 18.99 | 19.46 | 3,215,641 | -1.11(-5.39%) |
Feb 22, 2007 | 20.46 | 20.69 | 20.37 | 20.57 | 894,463 | +0.10(+0.49%) |
Feb 21, 2007 | 20.71 | 20.86 | 19.68 | 20.47 | 1,702,158 | -0.95(-4.46%) |
Feb 20, 2007 | 21.14 | 21.62 | 20.98 | 21.43 | 423,064 | +0.20(+0.95%) |
Feb 16, 2007 | 21.17 | 21.26 | 20.84 | 21.23 | 394,239 | +0.06(+0.28%) |
Feb 15, 2007 | 21.29 | 21.47 | 21.12 | 21.17 | 490,906 | +0.05(+0.24%) |
Feb 14, 2007 | 21.27 | 21.65 | 21.06 | 21.12 | 374,672 | -0.29(-1.35%) |
Feb 13, 2007 | 21.12 | 21.40 | 20.88 | 21.40 | 591,932 | +0.33(+1.58%) |
Feb 12, 2007 | 21.29 | 21.29 | 20.44 | 21.07 | 1,162,650 | -0.31(-1.46%) |
Feb 09, 2007 | 21.95 | 22.05 | 20.62 | 21.38 | 1,419,727 | -0.57(-2.61%) |
Feb 08, 2007 | 22.53 | 22.54 | 21.84 | 21.96 | 754,994 | -0.71(-3.14%) |
Feb 07, 2007 | 22.51 | 22.87 | 22.38 | 22.67 | 511,288 | +0.16(+0.70%) |
Feb 06, 2007 | 22.24 | 22.58 | 22.17 | 22.51 | 409,379 | +0.26(+1.16%) |
Feb 05, 2007 | 22.28 | 22.46 | 22.06 | 22.25 | 439,370 | +0.01(+0.06%) |
Feb 02, 2007 | 21.91 | 22.28 | 21.91 | 22.24 | 298,154 | +0.34(+1.57%) |