Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.16 | 15.16 | 14.45 | 14.47 | 1,545,618 | -0.72(-4.77%) |
Apr 27, 2007 | 15.45 | 15.52 | 15.16 | 15.19 | 948,996 | -0.36(-2.29%) |
Apr 26, 2007 | 15.23 | 15.60 | 15.04 | 15.55 | 1,002,717 | +0.30(+2.00%) |
Apr 25, 2007 | 15.49 | 15.51 | 14.94 | 15.24 | 1,232,314 | -0.14(-0.91%) |
Apr 24, 2007 | 15.59 | 15.72 | 15.29 | 15.38 | 652,466 | -0.21(-1.34%) |
Apr 23, 2007 | 15.77 | 15.93 | 15.56 | 15.59 | 701,312 | -0.13(-0.81%) |
Apr 20, 2007 | 15.64 | 15.75 | 15.45 | 15.72 | 804,553 | +0.31(+2.02%) |
Apr 19, 2007 | 15.24 | 15.72 | 15.06 | 15.41 | 1,166,085 | +0.10(+0.66%) |
Apr 18, 2007 | 15.33 | 15.51 | 15.06 | 15.30 | 1,061,413 | -0.12(-0.78%) |
Apr 17, 2007 | 15.45 | 15.60 | 15.27 | 15.43 | 1,102,340 | -0.04(-0.25%) |
Apr 16, 2007 | 15.19 | 15.51 | 15.06 | 15.46 | 1,096,224 | +0.36(+2.40%) |
Apr 13, 2007 | 14.85 | 15.21 | 14.75 | 15.10 | 1,956,658 | +0.18(+1.23%) |
Apr 12, 2007 | 14.66 | 14.92 | 14.52 | 14.92 | 1,378,047 | +0.30(+2.09%) |
Apr 11, 2007 | 14.42 | 14.76 | 14.14 | 14.61 | 2,845,136 | +0.26(+1.81%) |
Apr 10, 2007 | 14.03 | 14.50 | 13.91 | 14.35 | 3,403,989 | +0.30(+2.12%) |
Apr 09, 2007 | 14.22 | 14.42 | 13.73 | 14.05 | 10,332,907 | -3.67(-20.71%) |
Apr 05, 2007 | 17.81 | 17.86 | 17.67 | 17.72 | 1,053,032 | -0.06(-0.36%) |
Apr 04, 2007 | 17.62 | 17.89 | 17.59 | 17.79 | 1,317,950 | +0.17(+0.97%) |
Apr 03, 2007 | 17.62 | 17.75 | 17.53 | 17.62 | 1,183,271 | +0.04(+0.22%) |
Apr 02, 2007 | 17.45 | 17.64 | 17.31 | 17.58 | 1,108,711 | +0.15(+0.88%) |
Mar 30, 2007 | 17.07 | 17.46 | 16.97 | 17.43 | 1,026,461 | +0.34(+1.97%) |
Mar 29, 2007 | 16.98 | 17.23 | 16.73 | 17.09 | 1,071,125 | +0.32(+1.89%) |
Mar 28, 2007 | 16.67 | 16.94 | 16.64 | 16.77 | 1,114,929 | +0.10(+0.61%) |
Mar 27, 2007 | 17.06 | 17.20 | 16.62 | 16.67 | 845,600 | -0.48(-2.81%) |
Mar 26, 2007 | 17.08 | 17.27 | 16.94 | 17.15 | 1,416,535 | +0.07(+0.41%) |
Mar 23, 2007 | 16.81 | 17.15 | 16.81 | 17.08 | 982,070 | +0.23(+1.39%) |
Mar 22, 2007 | 16.63 | 17.22 | 16.57 | 16.85 | 2,306,238 | +0.31(+1.88%) |
Mar 21, 2007 | 15.62 | 16.75 | 15.62 | 16.54 | 2,164,967 | +1.04(+6.68%) |
Mar 20, 2007 | 15.58 | 15.63 | 15.35 | 15.50 | 630,860 | -0.12(-0.77%) |
Mar 19, 2007 | 15.65 | 15.70 | 15.56 | 15.62 | 859,856 | +0.08(+0.53%) |
Mar 16, 2007 | 15.58 | 15.66 | 15.23 | 15.54 | 1,100,230 | -0.05(-0.33%) |
Mar 15, 2007 | 15.50 | 15.81 | 15.41 | 15.59 | 869,864 | +0.05(+0.33%) |
Mar 14, 2007 | 15.49 | 15.67 | 15.11 | 15.54 | 1,124,397 | -0.03(-0.20%) |
Mar 13, 2007 | 16.03 | 16.12 | 15.47 | 15.57 | 1,141,816 | -0.46(-2.85%) |
Mar 12, 2007 | 16.00 | 16.20 | 15.77 | 16.03 | 1,350,760 | -0.04(-0.28%) |
Mar 09, 2007 | 15.91 | 16.07 | 15.78 | 16.07 | 1,416,413 | +0.28(+1.77%) |
Mar 08, 2007 | 16.56 | 16.61 | 15.76 | 15.79 | 2,105,783 | -0.37(-2.28%) |
Mar 07, 2007 | 16.02 | 16.51 | 15.97 | 16.16 | 2,522,696 | +0.31(+1.96%) |
Mar 06, 2007 | 15.76 | 16.02 | 15.52 | 15.85 | 2,502,113 | +0.34(+2.19%) |
Mar 05, 2007 | 16.38 | 16.54 | 15.48 | 15.51 | 2,596,716 | -1.11(-6.67%) |
Mar 02, 2007 | 16.54 | 16.89 | 16.51 | 16.62 | 1,773,236 | +0.03(+0.15%) |
Mar 01, 2007 | 16.76 | 16.86 | 16.10 | 16.59 | 2,043,029 | -0.34(-2.03%) |
Feb 28, 2007 | 17.24 | 17.28 | 16.58 | 16.94 | 2,583,752 | -0.34(-1.95%) |
Feb 27, 2007 | 17.69 | 17.69 | 17.15 | 17.27 | 2,008,398 | -0.60(-3.34%) |
Feb 26, 2007 | 18.02 | 18.25 | 17.75 | 17.87 | 1,634,833 | -0.14(-0.78%) |
Feb 23, 2007 | 18.63 | 18.63 | 17.69 | 18.01 | 2,579,708 | -0.60(-3.24%) |
Feb 22, 2007 | 18.78 | 18.96 | 18.61 | 18.61 | 1,599,593 | -0.10(-0.54%) |
Feb 21, 2007 | 18.59 | 18.91 | 18.50 | 18.72 | 1,453,878 | +0.07(+0.37%) |
Feb 20, 2007 | 18.80 | 18.86 | 18.52 | 18.65 | 2,276,517 | -0.18(-0.98%) |
Feb 16, 2007 | 18.58 | 18.92 | 18.45 | 18.83 | 2,303,671 | +0.21(+1.13%) |
Feb 15, 2007 | 19.23 | 19.24 | 18.42 | 18.62 | 4,062,342 | -0.49(-2.56%) |
Feb 14, 2007 | 18.32 | 19.34 | 17.94 | 19.11 | 17,826,220 | -5.08(-21.00%) |
Feb 13, 2007 | 24.77 | 24.77 | 24.07 | 24.19 | 1,376,903 | -0.44(-1.78%) |
Feb 12, 2007 | 23.81 | 25.08 | 23.53 | 24.63 | 1,956,974 | +1.38(+5.96%) |
Feb 09, 2007 | 23.78 | 23.81 | 23.12 | 23.24 | 847,189 | -0.50(-2.11%) |
Feb 08, 2007 | 23.71 | 24.07 | 23.35 | 23.74 | 642,640 | +0.04(+0.16%) |
Feb 07, 2007 | 23.41 | 23.95 | 23.21 | 23.71 | 953,734 | +0.41(+1.74%) |
Feb 06, 2007 | 22.53 | 23.40 | 22.47 | 23.30 | 1,306,781 | +0.95(+4.26%) |
Feb 05, 2007 | 21.82 | 22.60 | 21.40 | 22.35 | 772,873 | +0.46(+2.09%) |
Feb 02, 2007 | 21.97 | 22.35 | 21.77 | 21.89 | 654,716 | +0.02(+0.09%) |