Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.34 | 18.73 | 17.34 | 18.20 | 2,655,453 | +1.13(+6.64%) |
Apr 27, 2007 | 19.71 | 20.14 | 16.64 | 17.07 | 4,706,945 | -1.46(-7.86%) |
Apr 26, 2007 | 18.25 | 18.60 | 18.02 | 18.52 | 1,567,690 | +0.55(+3.05%) |
Apr 25, 2007 | 17.90 | 18.48 | 17.80 | 17.98 | 1,512,433 | +0.24(+1.35%) |
Apr 24, 2007 | 17.24 | 17.95 | 17.11 | 17.74 | 1,673,199 | +0.47(+2.69%) |
Apr 23, 2007 | 16.00 | 17.44 | 16.00 | 17.27 | 1,686,138 | +1.22(+7.57%) |
Apr 20, 2007 | 16.84 | 17.11 | 16.04 | 16.06 | 1,087,766 | -0.61(-3.65%) |
Apr 19, 2007 | 15.76 | 17.25 | 15.66 | 16.66 | 2,298,635 | +0.76(+4.76%) |
Apr 18, 2007 | 15.80 | 16.01 | 15.53 | 15.91 | 700,769 | +0.10(+0.62%) |
Apr 17, 2007 | 16.05 | 16.13 | 15.69 | 15.81 | 919,635 | -0.13(-0.82%) |
Apr 16, 2007 | 16.02 | 16.28 | 15.65 | 15.94 | 1,380,327 | -0.20(-1.23%) |
Apr 13, 2007 | 16.75 | 16.75 | 15.20 | 16.14 | 3,092,120 | -0.83(-4.91%) |
Apr 12, 2007 | 16.46 | 17.02 | 16.30 | 16.97 | 1,017,065 | +0.41(+2.49%) |
Apr 11, 2007 | 16.54 | 16.83 | 16.34 | 16.56 | 1,586,520 | +0.14(+0.87%) |
Apr 10, 2007 | 17.02 | 17.08 | 16.15 | 16.42 | 1,959,999 | -0.64(-3.74%) |
Apr 09, 2007 | 17.93 | 17.95 | 16.99 | 17.05 | 989,379 | -0.57(-3.24%) |
Apr 05, 2007 | 17.67 | 18.17 | 17.59 | 17.62 | 875,905 | -0.11(-0.59%) |
Apr 04, 2007 | 17.53 | 17.80 | 17.33 | 17.73 | 781,313 | +0.12(+0.68%) |
Apr 03, 2007 | 17.01 | 17.71 | 16.98 | 17.61 | 1,376,966 | +0.67(+3.94%) |
Apr 02, 2007 | 17.11 | 17.15 | 16.77 | 16.94 | 849,243 | +0.04(+0.27%) |
Mar 30, 2007 | 16.87 | 17.38 | 16.66 | 16.90 | 1,619,440 | -0.04(-0.22%) |
Mar 29, 2007 | 17.82 | 18.01 | 16.60 | 16.93 | 3,704,654 | -1.79(-9.54%) |
Mar 28, 2007 | 19.30 | 19.48 | 18.61 | 18.72 | 959,998 | -0.80(-4.08%) |
Mar 27, 2007 | 19.51 | 19.90 | 19.15 | 19.51 | 537,885 | -0.14(-0.72%) |
Mar 26, 2007 | 19.83 | 19.85 | 19.18 | 19.66 | 831,936 | +0.19(+0.96%) |
Mar 23, 2007 | 19.87 | 20.09 | 19.43 | 19.47 | 827,781 | -0.23(-1.14%) |
Mar 22, 2007 | 20.34 | 20.46 | 19.39 | 19.69 | 1,213,741 | -0.30(-1.50%) |
Mar 21, 2007 | 19.24 | 20.17 | 18.94 | 19.99 | 1,777,706 | +0.93(+4.88%) |
Mar 20, 2007 | 18.12 | 19.39 | 17.26 | 19.06 | 3,835,674 | +1.76(+10.19%) |
Mar 19, 2007 | 18.05 | 18.19 | 17.17 | 17.30 | 584,237 | -0.38(-2.16%) |
Mar 16, 2007 | 17.70 | 17.93 | 17.11 | 17.68 | 861,685 | -0.14(-0.80%) |
Mar 15, 2007 | 18.19 | 18.27 | 17.71 | 17.83 | 1,021,056 | -0.36(-1.98%) |
Mar 14, 2007 | 17.55 | 18.44 | 17.52 | 18.19 | 1,745,814 | +0.56(+3.15%) |
Mar 13, 2007 | 17.15 | 18.27 | 16.94 | 17.63 | 2,332,148 | +0.48(+2.80%) |
Mar 12, 2007 | 16.52 | 17.17 | 16.30 | 17.15 | 1,439,626 | +1.03(+6.38%) |
Mar 09, 2007 | 16.15 | 16.28 | 16.03 | 16.12 | 606,730 | +0.16(+0.99%) |
Mar 08, 2007 | 16.02 | 16.18 | 15.83 | 15.97 | 664,834 | +0.41(+2.65%) |
Mar 07, 2007 | 16.12 | 16.13 | 15.46 | 15.55 | 482,389 | -0.42(-2.63%) |
Mar 06, 2007 | 15.76 | 16.30 | 15.76 | 15.97 | 1,033,611 | +0.59(+3.85%) |
Mar 05, 2007 | 14.63 | 15.75 | 14.59 | 15.38 | 1,045,832 | +0.35(+2.35%) |
Mar 02, 2007 | 15.34 | 15.61 | 14.90 | 15.03 | 468,064 | -0.31(-2.01%) |
Mar 01, 2007 | 15.03 | 15.67 | 15.03 | 15.34 | 629,894 | -0.32(-2.01%) |
Feb 28, 2007 | 15.04 | 15.72 | 14.68 | 15.65 | 690,967 | +0.42(+2.76%) |
Feb 27, 2007 | 15.83 | 15.98 | 14.28 | 15.23 | 1,386,559 | -1.27(-7.69%) |
Feb 26, 2007 | 16.36 | 16.61 | 16.21 | 16.50 | 516,046 | +0.09(+0.55%) |
Feb 23, 2007 | 16.27 | 16.51 | 16.17 | 16.41 | 416,477 | -0.02(-0.14%) |
Feb 22, 2007 | 16.83 | 17.11 | 15.94 | 16.43 | 996,325 | -0.50(-2.93%) |
Feb 21, 2007 | 16.74 | 16.99 | 16.63 | 16.93 | 668,560 | +0.11(+0.67%) |
Feb 20, 2007 | 16.48 | 17.02 | 16.43 | 16.81 | 1,115,504 | +0.36(+2.19%) |
Feb 16, 2007 | 16.06 | 16.48 | 15.84 | 16.45 | 1,155,524 | +0.51(+3.20%) |
Feb 15, 2007 | 15.98 | 16.09 | 15.58 | 15.94 | 1,163,753 | +0.59(+3.86%) |
Feb 14, 2007 | 15.01 | 15.43 | 15.01 | 15.35 | 520,009 | +0.38(+2.56%) |
Feb 13, 2007 | 15.11 | 15.31 | 14.89 | 14.97 | 602,938 | -0.22(-1.43%) |
Feb 12, 2007 | 14.82 | 15.21 | 14.67 | 15.19 | 707,688 | +0.34(+2.27%) |
Feb 09, 2007 | 15.78 | 15.90 | 14.56 | 14.85 | 1,143,800 | -0.83(-5.31%) |
Feb 08, 2007 | 15.47 | 15.82 | 15.39 | 15.68 | 692,083 | +0.07(+0.48%) |
Feb 07, 2007 | 15.78 | 16.06 | 15.51 | 15.61 | 866,876 | -0.20(-1.28%) |
Feb 06, 2007 | 16.00 | 16.12 | 14.95 | 15.81 | 1,767,469 | +0.00(+0.00%) |
Feb 05, 2007 | 15.22 | 16.13 | 15.19 | 15.81 | 1,966,677 | +0.85(+5.67%) |
Feb 02, 2007 | 14.70 | 15.12 | 14.48 | 14.96 | 3,840,190 | +0.71(+4.95%) |