Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.07 | 18.12 | 17.73 | 17.75 | 1,265,529 | -0.35(-1.91%) |
Apr 27, 2007 | 18.25 | 18.27 | 18.08 | 18.09 | 959,220 | -0.19(-1.03%) |
Apr 26, 2007 | 18.23 | 18.62 | 18.21 | 18.28 | 1,147,889 | -0.04(-0.19%) |
Apr 25, 2007 | 18.06 | 18.36 | 18.00 | 18.31 | 1,173,670 | +0.26(+1.46%) |
Apr 24, 2007 | 18.01 | 18.06 | 17.79 | 18.05 | 1,255,455 | +0.00(+0.00%) |
Apr 23, 2007 | 18.16 | 18.16 | 17.08 | 18.05 | 2,175,235 | -0.09(-0.48%) |
Apr 20, 2007 | 18.02 | 18.17 | 17.82 | 18.14 | 1,374,461 | +0.33(+1.84%) |
Apr 19, 2007 | 18.46 | 18.46 | 17.69 | 17.81 | 989,100 | -0.15(-0.85%) |
Apr 18, 2007 | 17.90 | 18.04 | 17.83 | 17.96 | 1,341,679 | +0.01(+0.03%) |
Apr 17, 2007 | 17.74 | 18.01 | 17.72 | 17.96 | 1,103,325 | +0.20(+1.12%) |
Apr 16, 2007 | 17.48 | 17.76 | 17.48 | 17.76 | 1,073,616 | +0.35(+2.02%) |
Apr 13, 2007 | 17.53 | 17.57 | 17.39 | 17.41 | 1,042,029 | -0.12(-0.70%) |
Apr 12, 2007 | 17.56 | 17.58 | 17.44 | 17.53 | 1,919,977 | -0.10(-0.56%) |
Apr 11, 2007 | 17.60 | 17.73 | 17.53 | 17.63 | 954,439 | +0.00(+0.00%) |
Apr 10, 2007 | 17.37 | 17.67 | 17.18 | 17.63 | 2,687,969 | +0.29(+1.65%) |
Apr 09, 2007 | 17.13 | 17.34 | 17.03 | 17.34 | 918,413 | +0.23(+1.37%) |
Apr 05, 2007 | 17.11 | 17.17 | 17.01 | 17.11 | 700,036 | -0.01(-0.03%) |
Apr 04, 2007 | 17.03 | 17.12 | 17.00 | 17.11 | 793,260 | +0.05(+0.27%) |
Apr 03, 2007 | 17.03 | 17.10 | 16.97 | 17.07 | 852,507 | +0.03(+0.17%) |
Apr 02, 2007 | 16.94 | 17.04 | 16.89 | 17.04 | 965,196 | +0.20(+1.22%) |
Mar 30, 2007 | 16.84 | 16.98 | 16.73 | 16.83 | 1,045,103 | -0.01(-0.03%) |
Mar 29, 2007 | 16.89 | 16.96 | 16.73 | 16.84 | 931,902 | +0.02(+0.10%) |
Mar 28, 2007 | 16.69 | 16.87 | 16.66 | 16.82 | 1,380,779 | +0.14(+0.84%) |
Mar 27, 2007 | 16.44 | 16.74 | 16.31 | 16.68 | 1,212,599 | +0.22(+1.32%) |
Mar 26, 2007 | 16.37 | 16.52 | 16.33 | 16.46 | 1,368,144 | +0.07(+0.43%) |
Mar 23, 2007 | 16.43 | 16.48 | 16.31 | 16.39 | 1,062,347 | +0.03(+0.18%) |
Mar 22, 2007 | 16.16 | 16.51 | 16.14 | 16.36 | 1,842,803 | +0.33(+2.08%) |
Mar 21, 2007 | 15.70 | 16.08 | 15.58 | 16.03 | 1,030,590 | +0.36(+2.28%) |
Mar 20, 2007 | 15.46 | 15.67 | 15.42 | 15.67 | 643,179 | +0.19(+1.25%) |
Mar 19, 2007 | 15.39 | 15.51 | 15.36 | 15.48 | 476,536 | +0.15(+0.99%) |
Mar 16, 2007 | 15.29 | 15.38 | 15.12 | 15.33 | 1,054,835 | +0.04(+0.23%) |
Mar 15, 2007 | 15.13 | 15.30 | 15.09 | 15.29 | 858,654 | +0.12(+0.81%) |
Mar 14, 2007 | 15.07 | 15.20 | 14.93 | 15.17 | 500,440 | +0.10(+0.66%) |
Mar 13, 2007 | 15.34 | 15.28 | 15.02 | 15.07 | 597,250 | -0.28(-1.79%) |
Mar 12, 2007 | 15.18 | 15.34 | 15.10 | 15.34 | 369,653 | +0.10(+0.65%) |
Mar 09, 2007 | 15.33 | 15.35 | 15.15 | 15.25 | 400,898 | -0.01(-0.04%) |
Mar 08, 2007 | 15.33 | 15.38 | 15.16 | 15.25 | 567,371 | +0.00(+0.00%) |
Mar 07, 2007 | 15.12 | 15.34 | 15.07 | 15.25 | 746,307 | +0.08(+0.54%) |
Mar 06, 2007 | 14.99 | 15.22 | 14.79 | 15.17 | 725,647 | +0.18(+1.17%) |
Mar 05, 2007 | 15.23 | 15.27 | 14.96 | 14.99 | 715,061 | -0.32(-2.10%) |
Mar 02, 2007 | 15.46 | 15.48 | 15.27 | 15.32 | 615,178 | -0.16(-1.02%) |
Mar 01, 2007 | 15.29 | 15.61 | 15.19 | 15.47 | 845,075 | +0.01(+0.08%) |
Feb 28, 2007 | 15.55 | 15.64 | 15.35 | 15.46 | 1,275,432 | -0.15(-0.97%) |
Feb 27, 2007 | 15.75 | 15.89 | 15.52 | 15.61 | 999,344 | -0.39(-2.45%) |
Feb 26, 2007 | 15.90 | 16.11 | 15.90 | 16.01 | 1,373,432 | +0.13(+0.85%) |
Feb 23, 2007 | 15.75 | 15.87 | 15.64 | 15.87 | 1,022,223 | +0.17(+1.08%) |
Feb 22, 2007 | 15.65 | 15.75 | 15.63 | 15.70 | 819,384 | +0.02(+0.11%) |
Feb 21, 2007 | 15.64 | 15.70 | 15.57 | 15.68 | 609,373 | +0.05(+0.30%) |
Feb 20, 2007 | 15.28 | 15.78 | 15.27 | 15.64 | 1,058,933 | +0.36(+2.34%) |
Feb 16, 2007 | 15.23 | 15.29 | 15.13 | 15.28 | 277,965 | +0.01(+0.04%) |
Feb 15, 2007 | 15.36 | 15.40 | 15.18 | 15.27 | 517,343 | -0.11(-0.72%) |
Feb 14, 2007 | 15.49 | 15.52 | 15.33 | 15.39 | 568,304 | -0.09(-0.61%) |
Feb 13, 2007 | 15.36 | 15.49 | 15.32 | 15.48 | 514,948 | +0.17(+1.11%) |
Feb 12, 2007 | 15.39 | 15.52 | 15.23 | 15.31 | 380,410 | -0.04(-0.27%) |
Feb 09, 2007 | 15.39 | 15.46 | 15.29 | 15.35 | 385,020 | -0.02(-0.11%) |
Feb 08, 2007 | 15.40 | 15.46 | 15.32 | 15.37 | 436,583 | -0.08(-0.49%) |
Feb 07, 2007 | 15.47 | 15.49 | 15.37 | 15.44 | 363,506 | -0.01(-0.04%) |
Feb 06, 2007 | 15.30 | 15.46 | 15.27 | 15.45 | 520,246 | +0.12(+0.76%) |
Feb 05, 2007 | 15.37 | 15.37 | 15.20 | 15.33 | 673,230 | -0.04(-0.23%) |
Feb 02, 2007 | 15.35 | 15.44 | 15.29 | 15.37 | 389,459 | +0.02(+0.11%) |