Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.73 | 14.74 | 14.18 | 14.20 | 549,000 | -0.53(-3.60%) |
Apr 27, 2007 | 14.79 | 14.95 | 14.67 | 14.73 | 456,000 | +0.02(+0.14%) |
Apr 26, 2007 | 14.91 | 15.00 | 14.55 | 14.71 | 550,000 | -0.42(-2.78%) |
Apr 25, 2007 | 14.86 | 15.49 | 14.27 | 15.13 | 2,162,400 | +0.42(+2.86%) |
Apr 24, 2007 | 15.35 | 15.78 | 14.24 | 14.71 | 2,663,475 | -0.64(-4.17%) |
Apr 23, 2007 | 16.25 | 16.25 | 15.31 | 15.35 | 2,059,700 | -0.83(-5.13%) |
Apr 20, 2007 | 16.28 | 16.28 | 16.00 | 16.18 | 13,777,100 | +0.13(+0.81%) |
Apr 19, 2007 | 16.15 | 16.34 | 15.90 | 16.05 | 6,375,500 | -1.35(-7.76%) |
Apr 18, 2007 | 17.53 | 17.60 | 17.30 | 17.40 | 440,019 | -0.17(-0.97%) |
Apr 17, 2007 | 17.68 | 17.72 | 17.55 | 17.57 | 207,600 | -0.10(-0.57%) |
Apr 16, 2007 | 17.76 | 17.82 | 17.59 | 17.67 | 525,200 | -0.05(-0.28%) |
Apr 13, 2007 | 17.07 | 17.73 | 17.07 | 17.72 | 450,800 | +0.68(+3.99%) |
Apr 12, 2007 | 16.80 | 17.09 | 16.75 | 17.04 | 188,000 | +0.18(+1.07%) |
Apr 11, 2007 | 16.85 | 16.97 | 16.82 | 16.86 | 149,600 | +0.03(+0.18%) |
Apr 10, 2007 | 16.99 | 17.07 | 16.77 | 16.83 | 269,100 | -0.15(-0.88%) |
Apr 09, 2007 | 17.40 | 17.40 | 16.85 | 16.98 | 504,054 | -0.44(-2.53%) |
Apr 05, 2007 | 17.50 | 17.55 | 17.36 | 17.42 | 223,500 | +0.10(+0.58%) |
Apr 04, 2007 | 17.13 | 17.56 | 17.13 | 17.32 | 535,400 | +0.19(+1.11%) |
Apr 03, 2007 | 17.10 | 17.28 | 17.01 | 17.13 | 322,900 | -0.03(-0.17%) |
Apr 02, 2007 | 16.85 | 17.16 | 16.85 | 17.16 | 324,200 | +0.21(+1.24%) |
Mar 30, 2007 | 17.07 | 17.10 | 16.91 | 16.95 | 91,800 | -0.05(-0.29%) |
Mar 29, 2007 | 16.99 | 17.05 | 16.85 | 17.00 | 246,500 | +0.02(+0.12%) |
Mar 28, 2007 | 16.98 | 17.05 | 16.82 | 16.98 | 285,900 | +0.32(+1.92%) |
Mar 27, 2007 | 16.72 | 16.85 | 16.66 | 16.66 | 192,500 | -0.13(-0.77%) |
Mar 26, 2007 | 16.60 | 16.83 | 16.60 | 16.79 | 206,400 | +0.22(+1.33%) |
Mar 23, 2007 | 16.61 | 16.65 | 16.53 | 16.57 | 109,500 | -0.09(-0.54%) |
Mar 22, 2007 | 16.63 | 16.77 | 16.59 | 16.66 | 190,200 | +0.06(+0.36%) |
Mar 21, 2007 | 16.59 | 16.68 | 16.58 | 16.60 | 209,000 | +0.00(+0.00%) |
Mar 20, 2007 | 16.76 | 16.82 | 16.59 | 16.60 | 136,500 | -0.12(-0.72%) |
Mar 19, 2007 | 16.90 | 16.92 | 16.67 | 16.72 | 149,100 | -0.18(-1.07%) |
Mar 16, 2007 | 16.65 | 16.90 | 16.50 | 16.90 | 587,600 | +0.31(+1.87%) |
Mar 15, 2007 | 16.53 | 16.84 | 16.45 | 16.59 | 395,600 | +0.09(+0.55%) |
Mar 14, 2007 | 16.22 | 16.52 | 16.21 | 16.50 | 273,300 | +0.19(+1.16%) |
Mar 13, 2007 | 16.54 | 16.54 | 16.19 | 16.31 | 429,600 | -0.23(-1.39%) |
Mar 12, 2007 | 16.48 | 16.63 | 16.42 | 16.54 | 280,600 | +0.04(+0.24%) |
Mar 09, 2007 | 16.70 | 16.73 | 16.47 | 16.50 | 258,400 | -0.06(-0.36%) |
Mar 08, 2007 | 16.64 | 16.75 | 16.51 | 16.56 | 261,600 | -0.02(-0.12%) |
Mar 07, 2007 | 16.45 | 16.65 | 16.39 | 16.58 | 437,100 | +0.08(+0.48%) |
Mar 06, 2007 | 16.25 | 16.52 | 16.25 | 16.50 | 656,600 | +0.40(+2.48%) |
Mar 05, 2007 | 15.94 | 16.26 | 15.73 | 16.10 | 818,900 | -0.20(-1.23%) |
Mar 02, 2007 | 16.45 | 16.48 | 16.27 | 16.30 | 897,400 | -0.29(-1.75%) |
Mar 01, 2007 | 16.58 | 16.71 | 16.49 | 16.59 | 361,055 | +0.02(+0.12%) |
Feb 28, 2007 | 16.42 | 16.70 | 16.26 | 16.57 | 490,500 | +0.19(+1.16%) |
Feb 27, 2007 | 16.99 | 17.15 | 16.25 | 16.38 | 560,700 | -0.76(-4.43%) |
Feb 26, 2007 | 16.80 | 17.17 | 16.78 | 17.14 | 597,599 | +0.44(+2.63%) |
Feb 23, 2007 | 16.74 | 16.82 | 16.68 | 16.70 | 241,400 | +0.05(+0.30%) |
Feb 22, 2007 | 16.82 | 16.85 | 16.63 | 16.65 | 231,600 | -0.16(-0.95%) |
Feb 21, 2007 | 16.48 | 16.99 | 16.46 | 16.81 | 383,400 | +0.32(+1.94%) |
Feb 20, 2007 | 16.30 | 16.50 | 16.20 | 16.49 | 197,600 | -0.01(-0.06%) |
Feb 16, 2007 | 16.71 | 16.71 | 16.47 | 16.50 | 201,200 | -0.22(-1.32%) |
Feb 15, 2007 | 16.68 | 16.74 | 16.51 | 16.72 | 252,400 | +0.04(+0.24%) |
Feb 14, 2007 | 16.69 | 16.82 | 16.59 | 16.68 | 280,164 | +0.02(+0.12%) |
Feb 13, 2007 | 16.62 | 16.71 | 16.55 | 16.66 | 213,715 | +0.04(+0.24%) |
Feb 12, 2007 | 16.48 | 16.62 | 16.35 | 16.62 | 440,740 | +0.05(+0.30%) |
Feb 09, 2007 | 16.60 | 16.66 | 16.55 | 16.57 | 313,900 | +0.00(+0.00%) |
Feb 08, 2007 | 16.44 | 16.58 | 16.42 | 16.57 | 303,200 | +0.09(+0.55%) |
Feb 07, 2007 | 16.43 | 16.54 | 16.34 | 16.48 | 351,000 | -0.03(-0.18%) |
Feb 06, 2007 | 16.47 | 16.67 | 16.31 | 16.51 | 654,000 | +0.10(+0.61%) |
Feb 05, 2007 | 16.43 | 16.50 | 16.35 | 16.41 | 255,800 | +0.05(+0.31%) |
Feb 02, 2007 | 16.41 | 16.43 | 16.25 | 16.36 | 289,200 | -0.13(-0.79%) |