Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.50 | 16.59 | 16.12 | 16.13 | 10,956,526 | -0.34(-2.08%) |
Apr 27, 2007 | 16.06 | 16.70 | 15.84 | 16.47 | 20,201,868 | +0.73(+4.64%) |
Apr 26, 2007 | 15.63 | 15.79 | 15.21 | 15.74 | 9,203,452 | +0.27(+1.72%) |
Apr 25, 2007 | 15.27 | 15.63 | 15.26 | 15.48 | 8,892,970 | +0.36(+2.40%) |
Apr 24, 2007 | 15.21 | 15.39 | 15.02 | 15.11 | 7,860,162 | -0.23(-1.47%) |
Apr 23, 2007 | 15.25 | 15.53 | 15.18 | 15.34 | 7,733,854 | +0.27(+1.80%) |
Apr 20, 2007 | 15.10 | 15.15 | 14.90 | 15.07 | 5,903,343 | +0.18(+1.21%) |
Apr 19, 2007 | 15.21 | 15.21 | 14.79 | 14.89 | 6,066,994 | -0.22(-1.47%) |
Apr 18, 2007 | 15.44 | 15.45 | 14.96 | 15.11 | 13,282,474 | -0.63(-4.01%) |
Apr 17, 2007 | 16.01 | 16.10 | 15.65 | 15.74 | 7,382,797 | -0.23(-1.45%) |
Apr 16, 2007 | 15.50 | 15.99 | 15.50 | 15.97 | 5,821,246 | +0.16(+1.02%) |
Apr 13, 2007 | 15.80 | 15.85 | 15.63 | 15.81 | 6,318,473 | +0.02(+0.13%) |
Apr 12, 2007 | 15.35 | 15.85 | 15.35 | 15.79 | 8,088,007 | +0.50(+3.26%) |
Apr 11, 2007 | 15.58 | 15.58 | 15.21 | 15.29 | 7,697,353 | -0.29(-1.85%) |
Apr 10, 2007 | 15.10 | 15.58 | 15.10 | 15.58 | 6,598,977 | +0.44(+2.93%) |
Apr 09, 2007 | 15.14 | 15.40 | 15.06 | 15.14 | 5,097,429 | -0.04(-0.24%) |
Apr 05, 2007 | 15.40 | 15.40 | 15.01 | 15.17 | 5,747,300 | +0.08(+0.55%) |
Apr 04, 2007 | 14.83 | 15.17 | 14.78 | 15.09 | 6,435,058 | +0.17(+1.12%) |
Apr 03, 2007 | 14.87 | 14.95 | 14.61 | 14.92 | 5,701,722 | +0.06(+0.38%) |
Apr 02, 2007 | 14.75 | 14.89 | 14.55 | 14.87 | 8,969,814 | +0.08(+0.53%) |
Mar 30, 2007 | 14.96 | 15.00 | 14.72 | 14.79 | 5,235,626 | -0.17(-1.17%) |
Mar 29, 2007 | 14.97 | 15.07 | 14.61 | 14.96 | 8,113,437 | +0.17(+1.16%) |
Mar 28, 2007 | 14.91 | 15.02 | 14.71 | 14.79 | 7,321,024 | +0.00(+0.01%) |
Mar 27, 2007 | 14.83 | 14.83 | 14.59 | 14.79 | 5,526,417 | -0.05(-0.36%) |
Mar 26, 2007 | 14.80 | 14.86 | 14.51 | 14.84 | 7,361,980 | +0.14(+0.93%) |
Mar 23, 2007 | 14.63 | 14.75 | 14.58 | 14.71 | 7,209,422 | +0.09(+0.60%) |
Mar 22, 2007 | 14.79 | 14.89 | 14.59 | 14.62 | 9,141,781 | -0.05(-0.36%) |
Mar 21, 2007 | 14.28 | 14.81 | 14.25 | 14.67 | 8,384,283 | +0.47(+3.32%) |
Mar 20, 2007 | 14.29 | 14.49 | 13.99 | 14.20 | 11,482,233 | -0.12(-0.86%) |
Mar 19, 2007 | 14.07 | 14.41 | 14.07 | 14.32 | 6,269,480 | +0.46(+3.35%) |
Mar 16, 2007 | 14.05 | 14.09 | 13.81 | 13.86 | 6,962,173 | -0.07(-0.53%) |
Mar 15, 2007 | 14.10 | 14.13 | 13.86 | 13.93 | 6,538,430 | -0.20(-1.44%) |
Mar 14, 2007 | 13.84 | 14.26 | 13.78 | 14.14 | 8,726,579 | +0.37(+2.65%) |
Mar 13, 2007 | 13.78 | 14.19 | 13.72 | 13.77 | 15,083,444 | -0.00(-0.03%) |
Mar 12, 2007 | 13.62 | 13.78 | 13.58 | 13.78 | 6,748,489 | -0.02(-0.18%) |
Mar 09, 2007 | 13.99 | 14.03 | 13.69 | 13.80 | 6,500,998 | -0.18(-1.29%) |
Mar 08, 2007 | 13.84 | 14.12 | 13.79 | 13.98 | 9,070,895 | +0.24(+1.71%) |
Mar 07, 2007 | 13.40 | 13.93 | 13.33 | 13.75 | 10,234,282 | +0.34(+2.57%) |
Mar 06, 2007 | 13.04 | 13.50 | 13.04 | 13.40 | 8,883,353 | +0.53(+4.11%) |
Mar 05, 2007 | 12.88 | 13.15 | 12.74 | 12.87 | 8,384,120 | -0.16(-1.23%) |
Mar 02, 2007 | 13.39 | 13.42 | 12.93 | 13.03 | 7,700,502 | -0.36(-2.68%) |
Mar 01, 2007 | 13.03 | 13.56 | 12.89 | 13.39 | 10,662,723 | +0.15(+1.16%) |
Feb 28, 2007 | 12.90 | 13.30 | 12.87 | 13.24 | 11,551,279 | +0.35(+2.68%) |
Feb 27, 2007 | 13.12 | 13.33 | 12.80 | 12.89 | 10,520,986 | -0.49(-3.64%) |
Feb 26, 2007 | 13.32 | 13.50 | 13.27 | 13.38 | 5,616,789 | +0.10(+0.76%) |
Feb 23, 2007 | 13.24 | 13.38 | 13.13 | 13.28 | 6,552,633 | +0.14(+1.04%) |
Feb 22, 2007 | 12.85 | 13.21 | 12.75 | 13.14 | 6,437,163 | +0.25(+1.96%) |
Feb 21, 2007 | 12.64 | 12.90 | 12.62 | 12.89 | 7,068,964 | +0.20(+1.60%) |
Feb 20, 2007 | 12.83 | 12.87 | 12.67 | 12.68 | 6,520,018 | -0.20(-1.56%) |
Feb 16, 2007 | 12.98 | 12.99 | 12.85 | 12.89 | 6,297,493 | -0.09(-0.73%) |
Feb 15, 2007 | 13.10 | 13.10 | 12.84 | 12.98 | 7,840,171 | -0.12(-0.94%) |
Feb 14, 2007 | 13.12 | 13.19 | 12.93 | 13.10 | 7,297,675 | -0.02(-0.13%) |
Feb 13, 2007 | 12.92 | 13.12 | 12.82 | 13.12 | 7,389,741 | +0.48(+3.76%) |
Feb 12, 2007 | 12.45 | 12.80 | 12.45 | 12.65 | 6,176,941 | -0.00(-0.02%) |
Feb 09, 2007 | 12.93 | 12.97 | 12.58 | 12.65 | 7,840,434 | -0.29(-2.28%) |
Feb 08, 2007 | 12.57 | 13.02 | 12.55 | 12.94 | 10,296,094 | +0.38(+3.00%) |
Feb 07, 2007 | 12.68 | 12.83 | 12.45 | 12.57 | 12,309,072 | +0.08(+0.65%) |
Feb 06, 2007 | 11.98 | 12.56 | 11.97 | 12.49 | 26,163,190 | +1.07(+9.41%) |
Feb 05, 2007 | 11.55 | 11.60 | 11.37 | 11.41 | 5,413,445 | -0.11(-0.96%) |
Feb 02, 2007 | 11.49 | 11.63 | 11.35 | 11.52 | 5,186,186 | +0.10(+0.85%) |