Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.07 | 15.08 | 14.85 | 14.89 | 5,410,205 | -0.19(-1.25%) |
Apr 27, 2007 | 14.99 | 15.11 | 14.96 | 15.08 | 3,924,085 | +0.02(+0.11%) |
Apr 26, 2007 | 15.16 | 15.16 | 14.99 | 15.06 | 3,889,560 | -0.18(-1.15%) |
Apr 25, 2007 | 15.20 | 15.25 | 15.10 | 15.24 | 3,925,792 | +0.05(+0.36%) |
Apr 24, 2007 | 15.30 | 15.33 | 15.18 | 15.19 | 9,570,611 | -0.15(-0.95%) |
Apr 23, 2007 | 15.50 | 15.58 | 15.29 | 15.33 | 11,799,937 | -0.86(-5.30%) |
Apr 20, 2007 | 16.26 | 16.31 | 16.17 | 16.19 | 5,197,225 | +0.17(+1.06%) |
Apr 19, 2007 | 16.01 | 16.11 | 15.99 | 16.02 | 5,660,748 | +0.21(+1.30%) |
Apr 18, 2007 | 15.93 | 15.95 | 15.79 | 15.81 | 5,110,826 | +0.14(+0.91%) |
Apr 17, 2007 | 15.65 | 15.72 | 15.61 | 15.67 | 3,204,183 | +0.12(+0.79%) |
Apr 16, 2007 | 15.56 | 15.63 | 15.51 | 15.55 | 4,479,639 | +0.20(+1.30%) |
Apr 13, 2007 | 15.36 | 15.40 | 15.27 | 15.35 | 5,670,595 | +0.39(+2.60%) |
Apr 12, 2007 | 14.89 | 15.00 | 14.85 | 14.96 | 3,515,630 | +0.21(+1.43%) |
Apr 11, 2007 | 14.79 | 14.82 | 14.70 | 14.75 | 8,952,094 | -0.04(-0.28%) |
Apr 10, 2007 | 14.78 | 14.83 | 14.76 | 14.79 | 6,332,146 | -0.11(-0.74%) |
Apr 09, 2007 | 14.82 | 14.94 | 14.82 | 14.90 | 1,355,195 | -0.07(-0.48%) |
Apr 05, 2007 | 14.89 | 15.02 | 14.87 | 14.97 | 1,461,659 | +0.03(+0.20%) |
Apr 04, 2007 | 14.88 | 14.95 | 14.86 | 14.94 | 3,386,135 | +0.19(+1.32%) |
Apr 03, 2007 | 14.85 | 14.86 | 14.74 | 14.74 | 7,155,621 | +0.02(+0.13%) |
Apr 02, 2007 | 14.75 | 14.77 | 14.66 | 14.72 | 4,368,645 | +0.01(+0.09%) |
Mar 30, 2007 | 14.74 | 14.77 | 14.63 | 14.71 | 3,965,660 | -0.02(-0.13%) |
Mar 29, 2007 | 14.66 | 14.75 | 14.64 | 14.73 | 2,874,502 | +0.02(+0.17%) |
Mar 28, 2007 | 14.85 | 14.87 | 14.61 | 14.71 | 7,502,078 | -0.11(-0.76%) |
Mar 27, 2007 | 14.88 | 14.92 | 14.75 | 14.82 | 5,305,174 | -0.19(-1.26%) |
Mar 26, 2007 | 15.00 | 15.03 | 14.86 | 15.01 | 5,576,140 | +0.01(+0.05%) |
Mar 23, 2007 | 15.08 | 15.13 | 14.98 | 15.00 | 6,093,638 | -0.21(-1.35%) |
Mar 22, 2007 | 15.39 | 15.39 | 15.19 | 15.20 | 6,915,289 | -0.34(-2.19%) |
Mar 21, 2007 | 15.33 | 15.55 | 15.19 | 15.54 | 4,971,481 | +0.23(+1.50%) |
Mar 20, 2007 | 15.16 | 15.37 | 15.13 | 15.31 | 5,982,771 | +0.10(+0.69%) |
Mar 19, 2007 | 15.07 | 15.30 | 15.03 | 15.21 | 10,874,750 | -0.01(-0.05%) |
Mar 16, 2007 | 15.42 | 15.53 | 15.21 | 15.22 | 5,054,630 | -0.04(-0.29%) |
Mar 15, 2007 | 15.18 | 15.30 | 15.15 | 15.26 | 2,547,008 | +0.01(+0.07%) |
Mar 14, 2007 | 15.28 | 15.37 | 15.10 | 15.25 | 4,898,907 | -0.06(-0.38%) |
Mar 13, 2007 | 15.53 | 15.54 | 15.29 | 15.31 | 2,643,287 | -0.22(-1.45%) |
Mar 12, 2007 | 15.50 | 15.58 | 15.47 | 15.53 | 4,314,306 | +0.02(+0.12%) |
Mar 09, 2007 | 15.61 | 15.66 | 15.48 | 15.51 | 6,807,705 | +0.12(+0.80%) |
Mar 08, 2007 | 15.39 | 15.48 | 15.34 | 15.39 | 3,170,267 | +0.18(+1.21%) |
Mar 07, 2007 | 15.12 | 15.36 | 15.10 | 15.21 | 4,768,653 | +0.15(+0.97%) |
Mar 06, 2007 | 14.97 | 15.09 | 14.90 | 15.06 | 2,982,815 | +0.38(+2.62%) |
Mar 05, 2007 | 14.73 | 14.84 | 14.67 | 14.68 | 3,231,535 | -0.08(-0.58%) |
Mar 02, 2007 | 14.93 | 15.00 | 14.76 | 14.76 | 4,598,401 | -0.34(-2.25%) |
Mar 01, 2007 | 15.05 | 15.18 | 14.96 | 15.10 | 4,465,077 | -0.29(-1.87%) |
Feb 28, 2007 | 15.51 | 15.59 | 15.33 | 15.39 | 4,870,461 | +0.12(+0.81%) |
Feb 27, 2007 | 15.56 | 15.61 | 15.20 | 15.27 | 4,100,231 | -0.44(-2.83%) |
Feb 26, 2007 | 15.75 | 15.75 | 15.67 | 15.71 | 2,308,296 | +0.03(+0.19%) |
Feb 23, 2007 | 15.60 | 15.70 | 15.59 | 15.68 | 4,030,575 | +0.12(+0.78%) |
Feb 22, 2007 | 15.63 | 15.66 | 15.55 | 15.56 | 2,952,546 | -0.07(-0.46%) |
Feb 21, 2007 | 15.61 | 15.64 | 15.56 | 15.63 | 2,718,778 | -0.11(-0.70%) |
Feb 20, 2007 | 15.71 | 15.76 | 15.67 | 15.74 | 2,563,419 | -0.13(-0.85%) |
Feb 16, 2007 | 15.85 | 15.88 | 15.79 | 15.88 | 4,404,385 | +0.10(+0.61%) |
Feb 15, 2007 | 15.84 | 15.87 | 15.75 | 15.78 | 1,424,122 | +0.01(+0.09%) |
Feb 14, 2007 | 15.74 | 15.82 | 15.70 | 15.77 | 2,769,740 | +0.16(+1.00%) |
Feb 13, 2007 | 15.63 | 15.66 | 15.57 | 15.61 | 4,467,954 | +0.04(+0.25%) |
Feb 12, 2007 | 15.56 | 15.62 | 15.49 | 15.57 | 2,689,424 | -0.01(-0.04%) |
Feb 09, 2007 | 15.66 | 15.68 | 15.55 | 15.58 | 4,245,014 | -0.18(-1.13%) |
Feb 08, 2007 | 15.78 | 15.81 | 15.71 | 15.76 | 2,469,329 | -0.15(-0.93%) |
Feb 07, 2007 | 15.85 | 15.95 | 15.84 | 15.90 | 5,880,293 | -0.21(-1.33%) |
Feb 06, 2007 | 16.08 | 16.14 | 16.06 | 16.12 | 5,802,978 | +0.25(+1.61%) |
Feb 05, 2007 | 15.78 | 15.86 | 15.73 | 15.86 | 5,770,521 | +0.04(+0.26%) |
Feb 02, 2007 | 15.92 | 15.93 | 15.79 | 15.82 | 4,015,258 | +0.08(+0.52%) |