Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.70 | 16.77 | 16.33 | 16.33 | 23,713,908 | -0.18(-1.06%) |
Apr 27, 2007 | 16.50 | 16.57 | 16.41 | 16.51 | 13,037,156 | -0.03(-0.20%) |
Apr 26, 2007 | 17.16 | 17.16 | 16.06 | 16.54 | 30,398,240 | -0.27(-1.58%) |
Apr 25, 2007 | 16.33 | 16.86 | 16.18 | 16.81 | 28,584,170 | +0.52(+3.20%) |
Apr 24, 2007 | 16.17 | 16.31 | 16.05 | 16.29 | 16,204,647 | +0.15(+0.95%) |
Apr 23, 2007 | 16.24 | 16.28 | 16.08 | 16.14 | 13,287,370 | -0.09(-0.56%) |
Apr 20, 2007 | 16.09 | 16.30 | 16.04 | 16.23 | 16,061,438 | +0.14(+0.88%) |
Apr 19, 2007 | 15.73 | 16.21 | 15.28 | 16.09 | 15,962,076 | +0.09(+0.57%) |
Apr 18, 2007 | 15.93 | 16.08 | 15.81 | 16.00 | 13,393,067 | -0.02(-0.11%) |
Apr 17, 2007 | 15.86 | 16.27 | 15.86 | 16.01 | 22,115,310 | -0.10(-0.60%) |
Apr 16, 2007 | 15.99 | 16.21 | 15.99 | 16.11 | 22,378,992 | +0.08(+0.49%) |
Apr 13, 2007 | 15.66 | 16.10 | 15.61 | 16.03 | 20,705,954 | +0.44(+2.80%) |
Apr 12, 2007 | 15.66 | 15.66 | 15.48 | 15.59 | 14,577,078 | +0.02(+0.11%) |
Apr 11, 2007 | 15.73 | 15.79 | 15.50 | 15.58 | 16,632,726 | -0.15(-0.97%) |
Apr 10, 2007 | 15.57 | 15.76 | 15.54 | 15.73 | 12,438,593 | +0.07(+0.47%) |
Apr 09, 2007 | 15.75 | 15.87 | 15.63 | 15.66 | 13,755,304 | -0.09(-0.58%) |
Apr 05, 2007 | 15.72 | 15.79 | 15.63 | 15.75 | 7,800,993 | +0.02(+0.14%) |
Apr 04, 2007 | 15.62 | 15.78 | 15.59 | 15.72 | 9,070,957 | +0.14(+0.87%) |
Apr 03, 2007 | 15.72 | 15.79 | 15.49 | 15.59 | 18,201,876 | -0.19(-1.22%) |
Apr 02, 2007 | 15.72 | 15.80 | 15.63 | 15.78 | 14,779,396 | +0.07(+0.43%) |
Mar 30, 2007 | 15.80 | 15.85 | 15.57 | 15.71 | 12,366,090 | -0.08(-0.54%) |
Mar 29, 2007 | 15.63 | 15.90 | 15.63 | 15.80 | 22,053,874 | +0.16(+1.05%) |
Mar 28, 2007 | 15.73 | 15.79 | 15.56 | 15.63 | 13,410,379 | -0.10(-0.65%) |
Mar 27, 2007 | 15.73 | 15.85 | 15.58 | 15.73 | 21,742,892 | +0.10(+0.65%) |
Mar 26, 2007 | 15.53 | 15.67 | 15.42 | 15.63 | 10,900,019 | +0.01(+0.07%) |
Mar 23, 2007 | 15.74 | 15.79 | 15.46 | 15.62 | 12,067,483 | -0.11(-0.68%) |
Mar 22, 2007 | 15.25 | 15.84 | 15.12 | 15.73 | 14,289,502 | +0.05(+0.29%) |
Mar 21, 2007 | 15.31 | 15.71 | 15.18 | 15.68 | 13,700,500 | +0.32(+2.06%) |
Mar 20, 2007 | 15.25 | 15.54 | 15.18 | 15.37 | 14,717,115 | +0.12(+0.78%) |
Mar 19, 2007 | 15.28 | 15.34 | 15.13 | 15.25 | 11,930,639 | +0.07(+0.45%) |
Mar 16, 2007 | 15.35 | 15.36 | 14.95 | 15.18 | 27,112,608 | -0.17(-1.11%) |
Mar 15, 2007 | 15.25 | 15.36 | 15.17 | 15.35 | 19,943,114 | +0.06(+0.37%) |
Mar 14, 2007 | 15.49 | 15.31 | 15.00 | 15.29 | 19,376,864 | +0.12(+0.82%) |
Mar 13, 2007 | 15.49 | 15.54 | 15.15 | 15.17 | 16,563,108 | -0.32(-2.05%) |
Mar 12, 2007 | 15.24 | 15.50 | 15.17 | 15.49 | 14,678,319 | +0.25(+1.63%) |
Mar 09, 2007 | 15.51 | 15.51 | 15.23 | 15.24 | 10,622,877 | -0.14(-0.88%) |
Mar 08, 2007 | 15.41 | 15.46 | 15.31 | 15.37 | 12,151,309 | +0.02(+0.15%) |
Mar 07, 2007 | 15.24 | 15.43 | 15.12 | 15.35 | 22,624,186 | +0.06(+0.41%) |
Mar 06, 2007 | 14.99 | 15.29 | 14.94 | 15.29 | 16,706,570 | +0.37(+2.50%) |
Mar 05, 2007 | 14.78 | 15.12 | 14.73 | 14.91 | 12,827,983 | -0.04(-0.26%) |
Mar 02, 2007 | 15.07 | 15.11 | 14.80 | 14.95 | 13,533,629 | -0.12(-0.83%) |
Mar 01, 2007 | 14.86 | 15.24 | 14.72 | 15.08 | 20,501,000 | +0.15(+0.99%) |
Feb 28, 2007 | 14.90 | 14.99 | 14.70 | 14.93 | 19,762,020 | +0.01(+0.08%) |
Feb 27, 2007 | 15.25 | 15.40 | 14.65 | 14.92 | 19,783,222 | -0.47(-3.05%) |
Feb 26, 2007 | 15.32 | 15.47 | 15.25 | 15.39 | 9,248,507 | +0.08(+0.52%) |
Feb 23, 2007 | 15.33 | 15.37 | 15.25 | 15.31 | 13,403,065 | -0.02(-0.15%) |
Feb 22, 2007 | 15.31 | 15.36 | 15.27 | 15.33 | 12,955,542 | -0.01(-0.07%) |
Feb 21, 2007 | 15.42 | 15.56 | 15.29 | 15.34 | 11,459,795 | -0.19(-1.24%) |
Feb 20, 2007 | 15.61 | 15.71 | 15.48 | 15.54 | 11,793,361 | -0.11(-0.69%) |
Feb 16, 2007 | 15.65 | 15.97 | 15.35 | 15.64 | 9,548,504 | -0.07(-0.47%) |
Feb 15, 2007 | 15.67 | 15.78 | 15.55 | 15.72 | 10,503,797 | +0.03(+0.18%) |
Feb 14, 2007 | 15.62 | 15.84 | 15.60 | 15.69 | 8,815,210 | +0.07(+0.47%) |
Feb 13, 2007 | 15.40 | 15.62 | 15.39 | 15.62 | 14,365,076 | +0.00(+0.00%) |
Feb 12, 2007 | 15.38 | 15.70 | 15.20 | 15.62 | 33,366,398 | -0.53(-3.26%) |
Feb 09, 2007 | 16.30 | 16.31 | 16.14 | 16.14 | 12,136,291 | -0.10(-0.63%) |
Feb 08, 2007 | 16.22 | 16.33 | 16.22 | 16.24 | 14,940,861 | -0.09(-0.55%) |
Feb 07, 2007 | 16.24 | 16.41 | 16.20 | 16.33 | 18,176,522 | +0.06(+0.38%) |
Feb 06, 2007 | 16.26 | 16.30 | 16.14 | 16.27 | 10,340,724 | +0.01(+0.07%) |
Feb 05, 2007 | 16.15 | 16.30 | 16.09 | 16.26 | 14,916,656 | +0.05(+0.31%) |
Feb 02, 2007 | 16.30 | 16.41 | 16.05 | 16.21 | 17,751,438 | -0.09(-0.56%) |