Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.95 | 18.07 | 17.38 | 17.44 | 1,235,763 | -0.45(-2.49%) |
Apr 27, 2007 | 18.21 | 18.21 | 17.79 | 17.88 | 1,291,372 | -0.32(-1.78%) |
Apr 26, 2007 | 17.39 | 18.48 | 17.39 | 18.21 | 2,669,504 | +1.21(+7.13%) |
Apr 25, 2007 | 17.30 | 17.34 | 16.71 | 17.00 | 1,195,707 | -0.16(-0.93%) |
Apr 24, 2007 | 17.25 | 17.33 | 17.09 | 17.15 | 1,015,456 | -0.10(-0.57%) |
Apr 23, 2007 | 17.02 | 17.39 | 16.95 | 17.25 | 511,989 | +0.17(+0.99%) |
Apr 20, 2007 | 17.13 | 17.24 | 17.01 | 17.08 | 621,077 | +0.29(+1.73%) |
Apr 19, 2007 | 16.65 | 16.93 | 16.65 | 16.79 | 708,220 | -0.06(-0.33%) |
Apr 18, 2007 | 16.83 | 17.13 | 16.63 | 16.85 | 848,628 | +0.02(+0.14%) |
Apr 17, 2007 | 16.90 | 16.96 | 16.71 | 16.83 | 842,236 | -0.07(-0.39%) |
Apr 16, 2007 | 16.45 | 16.91 | 16.45 | 16.89 | 693,731 | +0.44(+2.68%) |
Apr 13, 2007 | 16.37 | 16.47 | 16.14 | 16.45 | 1,240,876 | +0.06(+0.34%) |
Apr 12, 2007 | 15.91 | 16.42 | 15.78 | 16.39 | 862,264 | +0.47(+2.98%) |
Apr 11, 2007 | 16.14 | 16.16 | 15.85 | 15.92 | 983,710 | -0.24(-1.51%) |
Apr 10, 2007 | 16.16 | 16.29 | 16.02 | 16.16 | 502,614 | +0.05(+0.32%) |
Apr 09, 2007 | 16.00 | 16.23 | 15.97 | 16.11 | 894,650 | +0.22(+1.36%) |
Apr 05, 2007 | 15.73 | 15.96 | 15.70 | 15.90 | 755,520 | +0.05(+0.30%) |
Apr 04, 2007 | 16.29 | 16.36 | 15.81 | 15.85 | 1,107,286 | -0.57(-3.49%) |
Apr 03, 2007 | 16.43 | 16.56 | 16.36 | 16.42 | 577,825 | +0.10(+0.60%) |
Apr 02, 2007 | 16.24 | 16.37 | 16.13 | 16.32 | 420,585 | +0.14(+0.84%) |
Mar 30, 2007 | 16.13 | 16.43 | 15.95 | 16.19 | 816,669 | +0.04(+0.23%) |
Mar 29, 2007 | 16.10 | 16.25 | 15.89 | 16.15 | 916,808 | +0.18(+1.15%) |
Mar 28, 2007 | 15.91 | 16.17 | 15.84 | 15.97 | 1,677,868 | -0.04(-0.26%) |
Mar 27, 2007 | 16.13 | 16.26 | 15.96 | 16.01 | 1,189,954 | -0.20(-1.24%) |
Mar 26, 2007 | 16.10 | 16.27 | 15.99 | 16.21 | 1,407,491 | +0.10(+0.61%) |
Mar 23, 2007 | 15.96 | 16.17 | 15.93 | 16.11 | 501,975 | +0.13(+0.79%) |
Mar 22, 2007 | 15.96 | 16.04 | 15.77 | 15.99 | 820,504 | +0.01(+0.09%) |
Mar 21, 2007 | 15.63 | 15.99 | 15.60 | 15.97 | 511,563 | +0.37(+2.35%) |
Mar 20, 2007 | 15.58 | 15.65 | 15.51 | 15.61 | 399,066 | +0.00(+0.00%) |
Mar 19, 2007 | 15.59 | 15.75 | 15.54 | 15.61 | 582,300 | +0.08(+0.51%) |
Mar 16, 2007 | 15.64 | 15.71 | 15.20 | 15.53 | 1,215,522 | -0.11(-0.69%) |
Mar 15, 2007 | 15.27 | 15.66 | 15.27 | 15.63 | 1,072,344 | +0.40(+2.65%) |
Mar 14, 2007 | 14.86 | 15.29 | 14.86 | 15.23 | 1,730,920 | +0.34(+2.30%) |
Mar 13, 2007 | 15.31 | 15.29 | 14.73 | 14.89 | 806,016 | -0.43(-2.79%) |
Mar 12, 2007 | 15.14 | 15.35 | 15.11 | 15.31 | 404,819 | +0.01(+0.06%) |
Mar 09, 2007 | 15.25 | 15.34 | 15.09 | 15.31 | 745,293 | +0.17(+1.12%) |
Mar 08, 2007 | 14.97 | 15.26 | 14.93 | 15.14 | 809,211 | +0.28(+1.90%) |
Mar 07, 2007 | 14.55 | 15.05 | 14.50 | 14.85 | 804,098 | +0.37(+2.53%) |
Mar 06, 2007 | 14.88 | 14.98 | 14.45 | 14.49 | 1,140,311 | -0.23(-1.59%) |
Mar 05, 2007 | 14.54 | 14.95 | 14.36 | 14.72 | 748,915 | +0.07(+0.45%) |
Mar 02, 2007 | 15.10 | 15.12 | 14.65 | 14.66 | 1,054,660 | -0.54(-3.58%) |
Mar 01, 2007 | 14.90 | 15.41 | 14.89 | 15.20 | 716,955 | +0.12(+0.78%) |
Feb 28, 2007 | 15.07 | 15.23 | 14.83 | 15.08 | 812,620 | +0.17(+1.13%) |
Feb 27, 2007 | 14.94 | 15.45 | 14.55 | 14.92 | 838,401 | -0.71(-4.54%) |
Feb 26, 2007 | 15.92 | 16.00 | 15.58 | 15.62 | 1,060,625 | -0.28(-1.77%) |
Feb 23, 2007 | 16.14 | 16.14 | 15.72 | 15.91 | 781,087 | -0.23(-1.45%) |
Feb 22, 2007 | 16.28 | 16.43 | 16.03 | 16.14 | 1,245,564 | +0.10(+0.61%) |
Feb 21, 2007 | 15.79 | 16.08 | 15.71 | 16.04 | 675,195 | +0.22(+1.36%) |
Feb 20, 2007 | 15.69 | 15.98 | 15.54 | 15.83 | 599,345 | +0.15(+0.96%) |
Feb 16, 2007 | 15.73 | 15.73 | 15.52 | 15.68 | 348,357 | -0.06(-0.36%) |
Feb 15, 2007 | 15.72 | 15.87 | 15.65 | 15.73 | 573,138 | +0.01(+0.09%) |
Feb 14, 2007 | 15.18 | 15.90 | 15.18 | 15.72 | 952,824 | +0.47(+3.08%) |
Feb 13, 2007 | 14.93 | 15.28 | 14.88 | 15.25 | 426,274 | +0.37(+2.46%) |
Feb 12, 2007 | 14.71 | 14.95 | 14.51 | 14.88 | 492,494 | +0.17(+1.18%) |
Feb 09, 2007 | 14.93 | 15.01 | 14.62 | 14.71 | 619,373 | -0.26(-1.76%) |
Feb 08, 2007 | 15.21 | 15.31 | 14.96 | 14.97 | 1,138,180 | -0.28(-1.85%) |
Feb 07, 2007 | 15.23 | 15.37 | 15.15 | 15.25 | 463,411 | +0.01(+0.09%) |
Feb 06, 2007 | 15.19 | 15.33 | 15.12 | 15.24 | 363,271 | +0.12(+0.78%) |
Feb 05, 2007 | 15.28 | 15.28 | 15.03 | 15.12 | 622,995 | -0.23(-1.53%) |
Feb 02, 2007 | 15.25 | 15.40 | 15.16 | 15.36 | 421,437 | +0.20(+1.30%) |