Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.11 | 17.23 | 16.76 | 16.77 | 2,595,157 | -0.31(-1.79%) |
Apr 27, 2007 | 17.18 | 17.22 | 17.05 | 17.08 | 1,965,258 | -0.10(-0.58%) |
Apr 26, 2007 | 16.39 | 17.26 | 16.39 | 17.18 | 3,009,868 | +0.49(+2.93%) |
Apr 25, 2007 | 17.07 | 17.22 | 16.67 | 16.69 | 4,025,814 | -0.36(-2.11%) |
Apr 24, 2007 | 17.20 | 17.22 | 17.02 | 17.05 | 2,266,805 | -0.12(-0.71%) |
Apr 23, 2007 | 17.36 | 17.36 | 17.09 | 17.17 | 2,113,643 | +0.07(+0.44%) |
Apr 20, 2007 | 17.13 | 17.25 | 17.05 | 17.10 | 1,488,346 | +0.04(+0.22%) |
Apr 19, 2007 | 17.24 | 17.24 | 17.03 | 17.06 | 2,049,567 | -0.22(-1.27%) |
Apr 18, 2007 | 17.01 | 17.32 | 16.99 | 17.28 | 1,929,356 | +0.24(+1.42%) |
Apr 17, 2007 | 17.12 | 17.14 | 16.98 | 17.04 | 1,412,748 | -0.07(-0.44%) |
Apr 16, 2007 | 17.18 | 17.18 | 16.88 | 17.11 | 2,590,554 | +0.20(+1.21%) |
Apr 13, 2007 | 16.94 | 17.03 | 16.88 | 16.91 | 1,784,835 | +0.02(+0.11%) |
Apr 12, 2007 | 16.96 | 16.98 | 16.79 | 16.89 | 1,435,793 | -0.04(-0.25%) |
Apr 11, 2007 | 16.92 | 16.96 | 16.86 | 16.93 | 1,738,465 | +0.02(+0.15%) |
Apr 10, 2007 | 16.86 | 17.02 | 16.82 | 16.91 | 2,523,950 | +0.04(+0.24%) |
Apr 09, 2007 | 16.92 | 17.01 | 16.80 | 16.87 | 2,525,917 | -0.02(-0.09%) |
Apr 05, 2007 | 16.85 | 16.97 | 16.83 | 16.88 | 1,628,019 | +0.07(+0.41%) |
Apr 04, 2007 | 16.55 | 16.92 | 16.49 | 16.81 | 3,798,711 | +0.30(+1.80%) |
Apr 03, 2007 | 16.72 | 16.72 | 16.35 | 16.52 | 6,919,574 | -0.28(-1.65%) |
Apr 02, 2007 | 16.81 | 16.97 | 16.77 | 16.79 | 3,605,923 | -0.04(-0.24%) |
Mar 30, 2007 | 16.74 | 16.92 | 16.62 | 16.83 | 1,873,641 | +0.11(+0.68%) |
Mar 29, 2007 | 16.80 | 16.90 | 16.62 | 16.72 | 2,040,855 | -0.00(-0.02%) |
Mar 28, 2007 | 16.64 | 16.83 | 16.59 | 16.72 | 3,179,879 | +0.09(+0.51%) |
Mar 27, 2007 | 16.55 | 16.71 | 16.43 | 16.64 | 2,861,750 | +0.05(+0.28%) |
Mar 26, 2007 | 16.52 | 16.61 | 16.41 | 16.59 | 1,391,806 | +0.07(+0.41%) |
Mar 23, 2007 | 16.19 | 16.54 | 16.18 | 16.52 | 2,685,543 | +0.33(+2.03%) |
Mar 22, 2007 | 16.15 | 16.22 | 16.11 | 16.20 | 2,685,824 | +0.05(+0.31%) |
Mar 21, 2007 | 16.19 | 16.19 | 15.97 | 16.15 | 2,704,442 | -0.01(-0.09%) |
Mar 20, 2007 | 16.02 | 16.18 | 15.97 | 16.16 | 1,575,747 | +0.14(+0.89%) |
Mar 19, 2007 | 15.97 | 16.03 | 15.80 | 16.02 | 1,757,856 | +0.21(+1.35%) |
Mar 16, 2007 | 15.83 | 15.95 | 15.75 | 15.80 | 3,889,204 | +0.17(+1.12%) |
Mar 15, 2007 | 15.45 | 15.66 | 15.45 | 15.63 | 1,700,244 | +0.03(+0.17%) |
Mar 14, 2007 | 15.28 | 15.64 | 15.25 | 15.60 | 3,491,262 | +0.31(+2.06%) |
Mar 13, 2007 | 15.43 | 15.40 | 15.21 | 15.29 | 2,101,277 | -0.14(-0.92%) |
Mar 12, 2007 | 15.37 | 15.49 | 15.29 | 15.43 | 1,844,695 | +0.07(+0.44%) |
Mar 09, 2007 | 15.23 | 15.39 | 15.21 | 15.36 | 1,452,655 | +0.14(+0.90%) |
Mar 08, 2007 | 14.88 | 15.33 | 14.88 | 15.23 | 2,063,900 | +0.04(+0.27%) |
Mar 07, 2007 | 15.39 | 15.47 | 15.17 | 15.19 | 3,336,133 | -0.24(-1.53%) |
Mar 06, 2007 | 15.36 | 15.45 | 14.82 | 15.42 | 5,129,680 | +0.58(+3.90%) |
Mar 05, 2007 | 14.79 | 15.02 | 14.77 | 14.84 | 2,253,316 | +0.11(+0.72%) |
Mar 02, 2007 | 14.90 | 14.97 | 14.73 | 14.74 | 1,358,509 | -0.20(-1.31%) |
Mar 01, 2007 | 14.86 | 14.99 | 14.69 | 14.93 | 2,634,713 | -0.09(-0.60%) |
Feb 28, 2007 | 15.30 | 15.32 | 14.98 | 15.02 | 3,316,460 | -0.28(-1.84%) |
Feb 27, 2007 | 15.34 | 15.46 | 15.17 | 15.30 | 3,428,873 | -0.11(-0.68%) |
Feb 26, 2007 | 15.12 | 15.41 | 15.11 | 15.41 | 2,005,234 | +0.27(+1.77%) |
Feb 23, 2007 | 15.21 | 15.30 | 15.12 | 15.14 | 1,121,880 | -0.15(-0.95%) |
Feb 22, 2007 | 15.27 | 15.38 | 15.24 | 15.29 | 2,102,120 | -0.12(-0.75%) |
Feb 21, 2007 | 15.31 | 15.45 | 15.18 | 15.40 | 1,876,732 | +0.07(+0.43%) |
Feb 20, 2007 | 15.30 | 15.36 | 14.91 | 15.34 | 4,023,256 | -0.07(-0.47%) |
Feb 16, 2007 | 15.48 | 15.49 | 14.46 | 15.41 | 9,261,415 | -0.07(-0.48%) |
Feb 15, 2007 | 15.03 | 15.67 | 14.94 | 15.48 | 6,060,459 | +0.81(+5.53%) |
Feb 14, 2007 | 14.72 | 14.87 | 14.66 | 14.67 | 1,589,054 | -0.02(-0.16%) |
Feb 13, 2007 | 14.56 | 14.75 | 14.56 | 14.70 | 1,019,067 | +0.14(+0.93%) |
Feb 12, 2007 | 14.59 | 14.64 | 14.55 | 14.56 | 1,797,018 | -0.01(-0.07%) |
Feb 09, 2007 | 14.47 | 14.64 | 14.46 | 14.57 | 1,817,716 | +0.10(+0.69%) |
Feb 08, 2007 | 14.38 | 14.48 | 14.34 | 14.47 | 1,307,361 | +0.13(+0.93%) |
Feb 07, 2007 | 14.48 | 14.48 | 14.31 | 14.34 | 1,649,658 | -0.14(-0.95%) |
Feb 06, 2007 | 14.43 | 14.49 | 14.35 | 14.48 | 3,875,714 | +0.07(+0.48%) |
Feb 05, 2007 | 14.34 | 14.46 | 14.33 | 14.41 | 1,663,429 | +0.02(+0.15%) |
Feb 02, 2007 | 14.41 | 14.45 | 14.34 | 14.38 | 1,762,633 | -0.06(-0.41%) |