Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.23 | 18.61 | 17.23 | 18.09 | 2,672,316 | +1.13(+6.64%) |
Apr 27, 2007 | 19.59 | 20.02 | 16.54 | 16.96 | 4,736,834 | -1.45(-7.86%) |
Apr 26, 2007 | 18.14 | 18.48 | 17.91 | 18.41 | 1,577,645 | +0.54(+3.05%) |
Apr 25, 2007 | 17.79 | 18.36 | 17.68 | 17.86 | 1,522,037 | +0.24(+1.35%) |
Apr 24, 2007 | 17.13 | 17.84 | 17.00 | 17.62 | 1,683,824 | +0.46(+2.69%) |
Apr 23, 2007 | 15.89 | 17.33 | 15.89 | 17.16 | 1,696,845 | +1.21(+7.57%) |
Apr 20, 2007 | 16.74 | 17.01 | 15.94 | 15.95 | 1,094,673 | -0.60(-3.65%) |
Apr 19, 2007 | 15.66 | 17.14 | 15.56 | 16.56 | 2,313,231 | +0.75(+4.76%) |
Apr 18, 2007 | 15.70 | 15.91 | 15.43 | 15.81 | 705,219 | +0.10(+0.62%) |
Apr 17, 2007 | 15.95 | 16.03 | 15.59 | 15.71 | 925,475 | -0.13(-0.82%) |
Apr 16, 2007 | 15.92 | 16.18 | 15.55 | 15.84 | 1,389,092 | -0.20(-1.23%) |
Apr 13, 2007 | 16.65 | 16.65 | 15.10 | 16.04 | 3,111,755 | -0.83(-4.91%) |
Apr 12, 2007 | 16.36 | 16.91 | 16.19 | 16.86 | 1,023,524 | +0.41(+2.49%) |
Apr 11, 2007 | 16.44 | 16.72 | 16.24 | 16.45 | 1,596,595 | +0.14(+0.87%) |
Apr 10, 2007 | 16.92 | 16.97 | 16.05 | 16.31 | 1,972,445 | -0.63(-3.74%) |
Apr 09, 2007 | 17.82 | 17.84 | 16.89 | 16.95 | 995,662 | -0.57(-3.24%) |
Apr 05, 2007 | 17.56 | 18.06 | 17.48 | 17.51 | 881,467 | -0.10(-0.59%) |
Apr 04, 2007 | 17.42 | 17.68 | 17.22 | 17.62 | 786,274 | +0.12(+0.68%) |
Apr 03, 2007 | 16.90 | 17.59 | 16.87 | 17.50 | 1,385,710 | +0.66(+3.94%) |
Apr 02, 2007 | 17.00 | 17.04 | 16.66 | 16.83 | 854,635 | +0.04(+0.27%) |
Mar 30, 2007 | 16.77 | 17.27 | 16.55 | 16.79 | 1,629,724 | -0.04(-0.22%) |
Mar 29, 2007 | 17.71 | 17.89 | 16.50 | 16.83 | 3,728,179 | -1.77(-9.54%) |
Mar 28, 2007 | 19.18 | 19.36 | 18.49 | 18.60 | 966,094 | -0.79(-4.08%) |
Mar 27, 2007 | 19.38 | 19.78 | 19.03 | 19.39 | 541,300 | -0.14(-0.73%) |
Mar 26, 2007 | 19.70 | 19.73 | 19.06 | 19.53 | 837,219 | +0.19(+0.96%) |
Mar 23, 2007 | 19.74 | 19.97 | 19.31 | 19.35 | 833,038 | -0.22(-1.14%) |
Mar 22, 2007 | 20.21 | 20.33 | 19.27 | 19.57 | 1,221,448 | -0.30(-1.50%) |
Mar 21, 2007 | 19.12 | 20.05 | 18.82 | 19.87 | 1,788,995 | +0.92(+4.88%) |
Mar 20, 2007 | 18.00 | 19.27 | 17.15 | 18.94 | 3,860,031 | +1.75(+10.19%) |
Mar 19, 2007 | 17.94 | 18.07 | 17.07 | 17.19 | 587,947 | -0.38(-2.16%) |
Mar 16, 2007 | 17.59 | 17.82 | 17.00 | 17.57 | 867,156 | -0.14(-0.80%) |
Mar 15, 2007 | 18.08 | 18.15 | 17.60 | 17.71 | 1,027,539 | -0.36(-1.98%) |
Mar 14, 2007 | 17.44 | 18.33 | 17.41 | 18.07 | 1,756,900 | +0.55(+3.15%) |
Mar 13, 2007 | 17.04 | 18.15 | 16.83 | 17.52 | 2,346,957 | +0.48(+2.80%) |
Mar 12, 2007 | 16.42 | 17.06 | 16.19 | 17.04 | 1,448,768 | +1.02(+6.38%) |
Mar 09, 2007 | 16.04 | 16.18 | 15.93 | 16.02 | 610,583 | +0.16(+0.99%) |
Mar 08, 2007 | 15.92 | 16.08 | 15.73 | 15.87 | 669,056 | +0.41(+2.65%) |
Mar 07, 2007 | 16.02 | 16.03 | 15.36 | 15.46 | 485,452 | -0.42(-2.63%) |
Mar 06, 2007 | 15.66 | 16.20 | 15.66 | 15.87 | 1,040,175 | +0.59(+3.85%) |
Mar 05, 2007 | 14.54 | 15.65 | 14.50 | 15.28 | 1,052,473 | +0.35(+2.35%) |
Mar 02, 2007 | 15.24 | 15.51 | 14.81 | 14.93 | 471,036 | -0.31(-2.01%) |
Mar 01, 2007 | 14.93 | 15.57 | 14.93 | 15.24 | 633,894 | -0.31(-2.01%) |
Feb 28, 2007 | 14.95 | 15.62 | 14.58 | 15.55 | 695,355 | +0.42(+2.76%) |
Feb 27, 2007 | 15.73 | 15.88 | 14.19 | 15.13 | 1,395,364 | -1.26(-7.68%) |
Feb 26, 2007 | 16.26 | 16.51 | 16.10 | 16.39 | 519,323 | +0.09(+0.55%) |
Feb 23, 2007 | 16.17 | 16.40 | 16.07 | 16.30 | 419,122 | -0.02(-0.14%) |
Feb 22, 2007 | 16.72 | 17.00 | 15.84 | 16.33 | 1,002,651 | -0.49(-2.93%) |
Feb 21, 2007 | 16.63 | 16.88 | 16.52 | 16.82 | 672,805 | +0.11(+0.67%) |
Feb 20, 2007 | 16.38 | 16.91 | 16.33 | 16.71 | 1,122,587 | +0.36(+2.19%) |
Feb 16, 2007 | 15.96 | 16.38 | 15.74 | 16.35 | 1,162,861 | +0.51(+3.20%) |
Feb 15, 2007 | 15.88 | 15.98 | 15.48 | 15.84 | 1,171,143 | +0.59(+3.86%) |
Feb 14, 2007 | 14.92 | 15.34 | 14.92 | 15.25 | 523,311 | +0.38(+2.56%) |
Feb 13, 2007 | 15.02 | 15.21 | 14.80 | 14.87 | 606,767 | -0.22(-1.43%) |
Feb 12, 2007 | 14.72 | 15.11 | 14.58 | 15.09 | 712,182 | +0.34(+2.27%) |
Feb 09, 2007 | 15.68 | 15.80 | 14.46 | 14.75 | 1,151,063 | -0.83(-5.31%) |
Feb 08, 2007 | 15.37 | 15.72 | 15.29 | 15.58 | 696,478 | +0.07(+0.48%) |
Feb 07, 2007 | 15.68 | 15.95 | 15.41 | 15.51 | 872,381 | -0.20(-1.28%) |
Feb 06, 2007 | 15.90 | 16.02 | 14.85 | 15.71 | 1,778,692 | +0.00(+0.00%) |
Feb 05, 2007 | 15.13 | 16.03 | 15.10 | 15.71 | 1,979,165 | +0.84(+5.67%) |
Feb 02, 2007 | 14.61 | 15.02 | 14.39 | 14.87 | 3,864,575 | +0.70(+4.95%) |