Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.08 | 14.16 | 14.01 | 14.01 | 3,479,419 | -0.11(-0.80%) |
Apr 27, 2007 | 13.96 | 14.16 | 13.95 | 14.12 | 2,490,273 | +0.11(+0.81%) |
Apr 26, 2007 | 14.05 | 14.05 | 13.90 | 14.01 | 3,324,553 | +0.04(+0.32%) |
Apr 25, 2007 | 13.94 | 13.99 | 13.85 | 13.97 | 2,795,209 | +0.09(+0.68%) |
Apr 24, 2007 | 13.91 | 13.93 | 13.75 | 13.87 | 4,126,577 | -0.05(-0.36%) |
Apr 23, 2007 | 14.08 | 14.14 | 13.91 | 13.92 | 1,846,093 | -0.12(-0.85%) |
Apr 20, 2007 | 14.17 | 14.19 | 13.95 | 14.04 | 2,823,301 | +0.01(+0.09%) |
Apr 19, 2007 | 14.13 | 14.23 | 14.01 | 14.03 | 2,772,057 | -0.16(-1.16%) |
Apr 18, 2007 | 13.91 | 14.27 | 13.89 | 14.19 | 4,237,489 | +0.23(+1.67%) |
Apr 17, 2007 | 13.95 | 13.99 | 13.89 | 13.96 | 3,192,742 | -0.01(-0.09%) |
Apr 16, 2007 | 13.73 | 14.00 | 13.69 | 13.97 | 1,893,590 | +0.28(+2.03%) |
Apr 13, 2007 | 13.49 | 13.77 | 13.47 | 13.69 | 4,466,151 | +0.16(+1.21%) |
Apr 12, 2007 | 13.60 | 13.61 | 13.45 | 13.53 | 2,537,369 | -0.05(-0.37%) |
Apr 11, 2007 | 13.69 | 13.69 | 13.55 | 13.58 | 2,227,873 | -0.07(-0.51%) |
Apr 10, 2007 | 13.59 | 13.66 | 13.58 | 13.65 | 1,772,010 | +0.05(+0.37%) |
Apr 09, 2007 | 13.69 | 13.70 | 13.57 | 13.60 | 1,628,401 | -0.09(-0.65%) |
Apr 05, 2007 | 13.63 | 13.71 | 13.58 | 13.69 | 1,565,939 | +0.01(+0.09%) |
Apr 04, 2007 | 13.81 | 13.85 | 13.64 | 13.68 | 2,629,550 | -0.18(-1.32%) |
Apr 03, 2007 | 13.75 | 13.90 | 13.71 | 13.86 | 2,508,895 | +0.21(+1.57%) |
Apr 02, 2007 | 13.86 | 13.86 | 13.61 | 13.64 | 2,653,589 | -0.16(-1.14%) |
Mar 30, 2007 | 13.85 | 13.92 | 13.71 | 13.80 | 3,278,698 | -0.09(-0.64%) |
Mar 29, 2007 | 13.95 | 14.02 | 13.77 | 13.89 | 3,061,050 | +0.01(+0.09%) |
Mar 28, 2007 | 13.99 | 14.04 | 13.85 | 13.88 | 2,564,308 | -0.16(-1.17%) |
Mar 27, 2007 | 14.26 | 14.26 | 14.01 | 14.04 | 2,047,176 | -0.16(-1.16%) |
Mar 26, 2007 | 14.27 | 14.27 | 14.06 | 14.21 | 1,986,006 | -0.06(-0.40%) |
Mar 23, 2007 | 14.28 | 14.35 | 14.20 | 14.26 | 1,706,226 | -0.01(-0.04%) |
Mar 22, 2007 | 14.38 | 14.40 | 14.20 | 14.27 | 2,302,340 | -0.10(-0.70%) |
Mar 21, 2007 | 14.14 | 14.38 | 14.00 | 14.37 | 2,417,347 | +0.21(+1.52%) |
Mar 20, 2007 | 14.05 | 14.22 | 14.02 | 14.16 | 3,717,816 | +0.06(+0.40%) |
Mar 19, 2007 | 14.05 | 14.16 | 14.02 | 14.10 | 1,420,263 | +0.07(+0.49%) |
Mar 16, 2007 | 14.05 | 14.12 | 13.95 | 14.03 | 3,682,159 | -0.01(-0.04%) |
Mar 15, 2007 | 13.88 | 14.05 | 13.86 | 14.04 | 3,145,861 | +0.09(+0.63%) |
Mar 14, 2007 | 13.92 | 13.96 | 13.65 | 13.95 | 4,239,673 | +0.11(+0.82%) |
Mar 13, 2007 | 14.44 | 14.40 | 13.83 | 13.83 | 3,783,452 | -0.61(-4.20%) |
Mar 12, 2007 | 14.41 | 14.53 | 14.32 | 14.44 | 2,840,493 | -0.03(-0.17%) |
Mar 09, 2007 | 14.50 | 14.53 | 14.35 | 14.47 | 2,734,331 | -0.02(-0.13%) |
Mar 08, 2007 | 14.26 | 14.50 | 14.26 | 14.48 | 7,869,401 | +0.25(+1.73%) |
Mar 07, 2007 | 14.36 | 14.43 | 14.16 | 14.24 | 5,077,016 | -0.12(-0.84%) |
Mar 06, 2007 | 14.09 | 14.38 | 14.09 | 14.36 | 4,687,057 | +0.21(+1.52%) |
Mar 05, 2007 | 14.28 | 14.35 | 14.12 | 14.14 | 2,520,334 | -0.21(-1.50%) |
Mar 02, 2007 | 14.46 | 14.50 | 14.35 | 14.36 | 4,927,809 | -0.13(-0.87%) |
Mar 01, 2007 | 14.55 | 14.60 | 14.31 | 14.48 | 4,649,239 | -0.14(-0.95%) |
Feb 28, 2007 | 14.75 | 14.78 | 14.55 | 14.62 | 2,854,348 | +0.02(+0.13%) |
Feb 27, 2007 | 14.91 | 15.00 | 14.60 | 14.60 | 4,173,292 | -0.35(-2.36%) |
Feb 26, 2007 | 15.05 | 15.07 | 14.88 | 14.96 | 1,610,077 | -0.02(-0.13%) |
Feb 23, 2007 | 15.10 | 15.10 | 14.87 | 14.98 | 4,175,811 | -0.09(-0.59%) |
Feb 22, 2007 | 15.20 | 15.20 | 15.02 | 15.07 | 2,757,827 | -0.07(-0.46%) |
Feb 21, 2007 | 15.17 | 15.20 | 15.10 | 15.14 | 1,371,261 | -0.06(-0.37%) |
Feb 20, 2007 | 15.18 | 15.22 | 15.10 | 15.19 | 2,012,027 | +0.04(+0.25%) |
Feb 16, 2007 | 15.12 | 15.15 | 15.05 | 15.15 | 2,799,329 | +0.06(+0.38%) |
Feb 15, 2007 | 15.20 | 15.20 | 15.05 | 15.10 | 4,211,805 | -0.05(-0.33%) |
Feb 14, 2007 | 15.14 | 15.20 | 15.07 | 15.15 | 2,483,436 | +0.01(+0.08%) |
Feb 13, 2007 | 15.02 | 15.14 | 14.98 | 15.14 | 3,557,726 | +0.14(+0.93%) |
Feb 12, 2007 | 15.00 | 15.03 | 14.90 | 15.00 | 2,750,290 | +0.06(+0.38%) |
Feb 09, 2007 | 15.03 | 15.05 | 14.86 | 14.94 | 2,727,506 | -0.06(-0.42%) |
Feb 08, 2007 | 15.03 | 15.05 | 14.90 | 15.00 | 3,716,103 | -0.04(-0.25%) |
Feb 07, 2007 | 14.89 | 15.04 | 14.88 | 15.04 | 3,336,008 | +0.16(+1.10%) |
Feb 06, 2007 | 14.78 | 14.91 | 14.69 | 14.88 | 3,669,022 | +0.16(+1.07%) |
Feb 05, 2007 | 14.71 | 14.78 | 14.69 | 14.72 | 2,091,371 | +0.01(+0.09%) |
Feb 02, 2007 | 14.62 | 14.81 | 14.62 | 14.71 | 3,270,043 | +0.08(+0.56%) |