Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.90 | 18.94 | 18.78 | 18.79 | 174,214 | -0.23(-1.21%) |
Apr 27, 2007 | 18.92 | 19.05 | 18.86 | 19.02 | 249,703 | +0.03(+0.14%) |
Apr 26, 2007 | 18.97 | 19.02 | 18.91 | 18.99 | 66,163 | -0.06(-0.32%) |
Apr 25, 2007 | 18.91 | 19.06 | 18.88 | 19.05 | 153,048 | +0.24(+1.26%) |
Apr 24, 2007 | 18.73 | 18.84 | 18.71 | 18.82 | 193,161 | +0.13(+0.69%) |
Apr 23, 2007 | 18.79 | 18.79 | 18.67 | 18.69 | 284,042 | -0.11(-0.61%) |
Apr 20, 2007 | 18.82 | 18.88 | 18.74 | 18.80 | 394,907 | +0.24(+1.31%) |
Apr 19, 2007 | 18.42 | 18.60 | 18.42 | 18.56 | 62,166 | -0.11(-0.61%) |
Apr 18, 2007 | 18.58 | 18.72 | 18.55 | 18.67 | 170,810 | +0.00(+0.00%) |
Apr 17, 2007 | 18.66 | 18.69 | 18.60 | 18.67 | 98,726 | +0.02(+0.11%) |
Apr 16, 2007 | 18.62 | 18.65 | 18.56 | 18.65 | 125,369 | +0.06(+0.33%) |
Apr 13, 2007 | 18.51 | 18.61 | 18.45 | 18.59 | 155,564 | +0.02(+0.11%) |
Apr 12, 2007 | 18.34 | 18.58 | 18.30 | 18.57 | 132,326 | +0.09(+0.47%) |
Apr 11, 2007 | 18.61 | 18.63 | 18.43 | 18.48 | 164,593 | -0.13(-0.69%) |
Apr 10, 2007 | 18.50 | 18.61 | 18.42 | 18.61 | 229,424 | +0.26(+1.44%) |
Apr 09, 2007 | 18.38 | 18.45 | 18.29 | 18.35 | 321,491 | -0.08(-0.44%) |
Apr 05, 2007 | 18.36 | 18.44 | 18.35 | 18.43 | 162,965 | +0.08(+0.44%) |
Apr 04, 2007 | 18.26 | 18.35 | 18.22 | 18.35 | 218,767 | +0.16(+0.85%) |
Apr 03, 2007 | 18.15 | 18.24 | 18.13 | 18.19 | 1,076,965 | +0.10(+0.56%) |
Apr 02, 2007 | 18.03 | 18.13 | 17.98 | 18.09 | 110,864 | +0.10(+0.56%) |
Mar 30, 2007 | 18.00 | 18.07 | 17.96 | 17.99 | 65,423 | -0.05(-0.26%) |
Mar 29, 2007 | 18.00 | 18.05 | 17.92 | 18.04 | 64,090 | +0.22(+1.25%) |
Mar 28, 2007 | 17.84 | 17.95 | 17.80 | 17.82 | 57,578 | -0.19(-1.05%) |
Mar 27, 2007 | 17.86 | 18.02 | 17.86 | 18.00 | 75,340 | +0.02(+0.11%) |
Mar 26, 2007 | 17.94 | 18.03 | 17.77 | 17.98 | 66,755 | -0.05(-0.26%) |
Mar 23, 2007 | 17.98 | 18.06 | 17.97 | 18.03 | 71,787 | +0.05(+0.30%) |
Mar 22, 2007 | 17.98 | 18.04 | 17.90 | 17.98 | 263,024 | +0.04(+0.23%) |
Mar 21, 2007 | 17.63 | 17.94 | 17.50 | 17.94 | 171,550 | +0.39(+2.23%) |
Mar 20, 2007 | 17.32 | 17.55 | 17.32 | 17.55 | 74,156 | +0.09(+0.54%) |
Mar 19, 2007 | 17.42 | 17.50 | 17.31 | 17.45 | 60,094 | +0.35(+2.05%) |
Mar 16, 2007 | 17.05 | 17.19 | 17.00 | 17.10 | 165,334 | +0.05(+0.28%) |
Mar 15, 2007 | 16.87 | 17.07 | 16.83 | 17.05 | 160,301 | +0.07(+0.44%) |
Mar 14, 2007 | 16.82 | 16.98 | 16.67 | 16.98 | 194,049 | +0.07(+0.40%) |
Mar 13, 2007 | 17.46 | 17.26 | 16.91 | 16.91 | 204,706 | -0.55(-3.14%) |
Mar 12, 2007 | 17.33 | 17.46 | 17.30 | 17.46 | 89,401 | +0.09(+0.54%) |
Mar 09, 2007 | 17.36 | 17.40 | 17.30 | 17.36 | 91,473 | +0.07(+0.39%) |
Mar 08, 2007 | 17.25 | 17.41 | 17.25 | 17.30 | 142,539 | +0.19(+1.11%) |
Mar 07, 2007 | 16.97 | 17.23 | 16.97 | 17.11 | 107,459 | +0.14(+0.84%) |
Mar 06, 2007 | 16.81 | 17.04 | 16.81 | 16.96 | 153,788 | +0.41(+2.49%) |
Mar 05, 2007 | 16.58 | 16.85 | 16.55 | 16.55 | 363,527 | -0.43(-2.51%) |
Mar 02, 2007 | 16.92 | 17.13 | 16.92 | 16.98 | 1,276,787 | +0.04(+0.24%) |
Mar 01, 2007 | 16.91 | 17.10 | 16.79 | 16.94 | 174,363 | -0.28(-1.61%) |
Feb 28, 2007 | 17.27 | 17.39 | 17.16 | 17.21 | 261,396 | +0.01(+0.04%) |
Feb 27, 2007 | 17.72 | 17.78 | 16.97 | 17.21 | 505,771 | -0.80(-4.43%) |
Feb 26, 2007 | 18.03 | 18.07 | 17.97 | 18.00 | 114,814 | -0.01(-0.07%) |
Feb 23, 2007 | 17.99 | 18.04 | 17.93 | 18.02 | 60,094 | -0.05(-0.30%) |
Feb 22, 2007 | 17.98 | 18.07 | 17.95 | 18.07 | 74,156 | -0.01(-0.04%) |
Feb 21, 2007 | 17.98 | 18.08 | 17.92 | 18.08 | 99,910 | -0.04(-0.22%) |
Feb 20, 2007 | 17.99 | 18.12 | 17.98 | 18.12 | 236,085 | +0.04(+0.22%) |
Feb 16, 2007 | 18.04 | 18.11 | 17.98 | 18.08 | 114,860 | -0.03(-0.15%) |
Feb 15, 2007 | 18.11 | 18.15 | 18.03 | 18.11 | 104,203 | -0.03(-0.19%) |
Feb 14, 2007 | 18.01 | 18.17 | 18.01 | 18.14 | 201,449 | +0.17(+0.94%) |
Feb 13, 2007 | 17.90 | 17.99 | 17.85 | 17.97 | 102,427 | +0.28(+1.60%) |
Feb 12, 2007 | 17.69 | 17.71 | 17.60 | 17.69 | 84,961 | -0.04(-0.23%) |
Feb 09, 2007 | 17.80 | 17.83 | 17.67 | 17.73 | 121,669 | -0.07(-0.38%) |
Feb 08, 2007 | 17.74 | 17.86 | 17.70 | 17.80 | 90,289 | -0.11(-0.64%) |
Feb 07, 2007 | 17.90 | 17.96 | 17.81 | 17.91 | 162,077 | +0.11(+0.61%) |
Feb 06, 2007 | 17.77 | 17.85 | 17.71 | 17.80 | 182,651 | +0.22(+1.27%) |
Feb 05, 2007 | 17.60 | 17.62 | 17.53 | 17.58 | 158,673 | -0.12(-0.69%) |
Feb 02, 2007 | 17.63 | 17.71 | 17.60 | 17.70 | 487,565 | +0.08(+0.46%) |