Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.73 | 17.48 | 16.29 | 16.31 | 7,199,849 | -0.19(-1.13%) |
Apr 27, 2007 | 16.42 | 16.54 | 16.30 | 16.50 | 2,972,818 | +0.00(+0.00%) |
Apr 26, 2007 | 16.66 | 16.73 | 16.45 | 16.50 | 3,401,168 | -0.16(-0.93%) |
Apr 25, 2007 | 16.45 | 16.68 | 16.36 | 16.66 | 4,252,710 | +0.26(+1.57%) |
Apr 24, 2007 | 15.85 | 16.52 | 15.85 | 16.40 | 2,693,190 | -0.10(-0.61%) |
Apr 23, 2007 | 16.13 | 16.51 | 16.13 | 16.50 | 4,377,959 | +0.30(+1.87%) |
Apr 20, 2007 | 16.82 | 16.82 | 16.15 | 16.20 | 4,811,992 | +0.02(+0.14%) |
Apr 19, 2007 | 16.15 | 16.19 | 15.84 | 16.17 | 2,779,035 | +0.23(+1.46%) |
Apr 18, 2007 | 16.34 | 16.34 | 15.90 | 15.94 | 2,838,299 | +0.03(+0.20%) |
Apr 17, 2007 | 16.24 | 16.45 | 15.88 | 15.91 | 7,199,335 | -0.36(-2.20%) |
Apr 16, 2007 | 16.16 | 16.28 | 15.88 | 16.27 | 4,733,285 | +0.35(+2.20%) |
Apr 13, 2007 | 15.78 | 16.12 | 15.73 | 15.92 | 5,689,307 | +0.21(+1.34%) |
Apr 12, 2007 | 15.47 | 15.75 | 15.44 | 15.71 | 2,274,268 | +0.19(+1.25%) |
Apr 11, 2007 | 15.92 | 15.92 | 15.16 | 15.51 | 7,090,360 | +0.24(+1.58%) |
Apr 10, 2007 | 15.24 | 15.32 | 15.17 | 15.27 | 2,751,272 | -0.01(-0.05%) |
Apr 09, 2007 | 15.32 | 15.35 | 15.17 | 15.28 | 3,456,920 | -0.04(-0.25%) |
Apr 05, 2007 | 15.46 | 15.53 | 15.25 | 15.32 | 2,651,744 | -0.15(-0.96%) |
Apr 04, 2007 | 15.46 | 15.52 | 15.37 | 15.46 | 3,399,033 | +0.02(+0.10%) |
Apr 03, 2007 | 15.34 | 15.57 | 15.25 | 15.45 | 5,580,124 | +0.12(+0.81%) |
Apr 02, 2007 | 15.18 | 15.43 | 15.04 | 15.32 | 10,600,167 | +0.22(+1.44%) |
Mar 30, 2007 | 14.96 | 15.22 | 14.94 | 15.11 | 4,236,135 | +0.35(+2.37%) |
Mar 29, 2007 | 14.56 | 15.00 | 14.55 | 14.76 | 4,319,267 | -0.18(-1.20%) |
Mar 28, 2007 | 14.69 | 14.97 | 14.65 | 14.94 | 2,664,850 | +0.15(+1.00%) |
Mar 27, 2007 | 14.41 | 14.88 | 14.41 | 14.79 | 1,665,210 | -0.07(-0.47%) |
Mar 26, 2007 | 14.79 | 14.88 | 14.68 | 14.86 | 1,857,428 | +0.05(+0.32%) |
Mar 23, 2007 | 14.79 | 14.94 | 14.73 | 14.81 | 2,468,134 | +0.05(+0.37%) |
Mar 22, 2007 | 14.38 | 14.79 | 14.35 | 14.76 | 3,723,209 | +0.42(+2.93%) |
Mar 21, 2007 | 14.20 | 14.35 | 14.11 | 14.34 | 3,492,634 | +0.08(+0.55%) |
Mar 20, 2007 | 14.14 | 14.27 | 14.04 | 14.26 | 2,004,162 | +0.17(+1.22%) |
Mar 19, 2007 | 14.24 | 14.31 | 14.01 | 14.09 | 4,343,166 | -0.10(-0.71%) |
Mar 16, 2007 | 14.19 | 14.28 | 14.10 | 14.19 | 3,210,836 | -0.04(-0.27%) |
Mar 15, 2007 | 14.02 | 14.24 | 13.99 | 14.23 | 2,234,156 | +0.22(+1.56%) |
Mar 14, 2007 | 13.93 | 14.05 | 13.80 | 14.01 | 4,148,120 | +0.12(+0.84%) |
Mar 13, 2007 | 14.27 | 14.20 | 13.89 | 13.89 | 2,241,095 | -0.38(-2.67%) |
Mar 12, 2007 | 14.15 | 14.28 | 14.00 | 14.27 | 3,232,768 | +0.27(+1.95%) |
Mar 09, 2007 | 14.11 | 14.13 | 13.95 | 14.00 | 2,751,451 | -0.05(-0.33%) |
Mar 08, 2007 | 14.05 | 14.12 | 14.02 | 14.05 | 2,232,101 | +0.05(+0.39%) |
Mar 07, 2007 | 13.95 | 14.12 | 13.92 | 13.99 | 3,431,026 | +0.06(+0.45%) |
Mar 06, 2007 | 13.95 | 13.99 | 13.80 | 13.93 | 3,495,142 | +0.12(+0.84%) |
Mar 05, 2007 | 13.73 | 14.02 | 13.73 | 13.81 | 2,669,090 | -0.03(-0.22%) |
Mar 02, 2007 | 14.06 | 14.15 | 13.85 | 13.85 | 2,146,399 | -0.20(-1.44%) |
Mar 01, 2007 | 13.95 | 14.19 | 13.86 | 14.05 | 3,088,161 | -0.16(-1.10%) |
Feb 28, 2007 | 14.02 | 14.36 | 13.93 | 14.20 | 3,273,885 | +0.18(+1.28%) |
Feb 27, 2007 | 14.40 | 14.41 | 14.02 | 14.02 | 2,000,693 | -0.41(-2.86%) |
Feb 26, 2007 | 14.41 | 14.48 | 14.38 | 14.44 | 2,439,749 | +0.00(+0.00%) |
Feb 23, 2007 | 14.69 | 14.69 | 14.25 | 14.44 | 2,162,331 | -0.08(-0.54%) |
Feb 22, 2007 | 14.78 | 14.83 | 14.47 | 14.51 | 2,608,315 | -0.23(-1.53%) |
Feb 21, 2007 | 14.83 | 14.94 | 14.72 | 14.74 | 1,929,767 | -0.14(-0.94%) |
Feb 20, 2007 | 14.59 | 14.91 | 14.59 | 14.88 | 1,807,703 | +0.14(+0.95%) |
Feb 16, 2007 | 14.71 | 14.79 | 14.62 | 14.74 | 3,123,682 | +0.03(+0.21%) |
Feb 15, 2007 | 14.48 | 14.78 | 14.48 | 14.71 | 3,368,581 | +0.22(+1.50%) |
Feb 14, 2007 | 14.59 | 14.63 | 14.37 | 14.49 | 4,907,103 | -0.11(-0.75%) |
Feb 13, 2007 | 14.27 | 14.65 | 14.11 | 14.60 | 5,507,569 | +0.32(+2.23%) |
Feb 12, 2007 | 14.17 | 14.37 | 14.08 | 14.28 | 4,083,520 | +0.18(+1.27%) |
Feb 09, 2007 | 14.20 | 14.39 | 14.10 | 14.10 | 2,712,390 | -0.10(-0.71%) |
Feb 08, 2007 | 14.10 | 14.24 | 14.01 | 14.20 | 3,733,488 | +0.08(+0.55%) |
Feb 07, 2007 | 14.19 | 14.32 | 14.09 | 14.13 | 3,401,345 | -0.09(-0.66%) |
Feb 06, 2007 | 14.10 | 14.30 | 14.05 | 14.22 | 4,161,611 | +0.09(+0.61%) |
Feb 05, 2007 | 14.05 | 14.19 | 13.86 | 14.13 | 4,735,826 | +0.03(+0.22%) |
Feb 02, 2007 | 13.88 | 14.13 | 13.82 | 14.10 | 3,756,616 | +0.19(+1.34%) |