Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.60 | 20.60 | 20.09 | 20.09 | 1,969,922 | -0.45(-2.21%) |
Apr 27, 2007 | 20.32 | 20.75 | 20.02 | 20.54 | 2,448,810 | +0.52(+2.59%) |
Apr 26, 2007 | 20.01 | 20.10 | 19.77 | 20.02 | 692,608 | -0.03(-0.14%) |
Apr 25, 2007 | 19.96 | 20.13 | 19.78 | 20.05 | 1,015,527 | +0.14(+0.69%) |
Apr 24, 2007 | 19.88 | 20.14 | 19.78 | 19.91 | 1,227,951 | +0.07(+0.36%) |
Apr 23, 2007 | 19.87 | 19.91 | 19.56 | 19.84 | 1,238,657 | -0.03(-0.14%) |
Apr 20, 2007 | 19.96 | 20.14 | 19.69 | 19.87 | 1,123,246 | +0.01(+0.04%) |
Apr 19, 2007 | 20.83 | 20.83 | 19.78 | 19.86 | 1,187,487 | -0.34(-1.67%) |
Apr 18, 2007 | 20.39 | 20.47 | 20.20 | 20.20 | 1,528,299 | -0.26(-1.27%) |
Apr 17, 2007 | 20.27 | 20.52 | 20.15 | 20.46 | 1,544,011 | +0.17(+0.82%) |
Apr 16, 2007 | 19.86 | 20.29 | 19.86 | 20.29 | 1,984,522 | +0.52(+2.62%) |
Apr 13, 2007 | 19.78 | 20.09 | 19.64 | 19.78 | 1,711,984 | +0.03(+0.15%) |
Apr 12, 2007 | 19.53 | 19.75 | 19.45 | 19.75 | 1,130,059 | +0.15(+0.77%) |
Apr 11, 2007 | 19.55 | 19.66 | 19.49 | 19.60 | 1,861,880 | +0.04(+0.22%) |
Apr 10, 2007 | 19.71 | 19.71 | 19.54 | 19.55 | 1,222,667 | -0.22(-1.09%) |
Apr 09, 2007 | 20.07 | 20.14 | 19.75 | 19.77 | 1,289,967 | -0.27(-1.33%) |
Apr 05, 2007 | 20.08 | 20.12 | 20.00 | 20.04 | 737,104 | -0.02(-0.11%) |
Apr 04, 2007 | 20.15 | 20.22 | 19.97 | 20.06 | 1,343,084 | -0.17(-0.82%) |
Apr 03, 2007 | 20.17 | 20.35 | 20.09 | 20.22 | 1,267,719 | +0.18(+0.90%) |
Apr 02, 2007 | 20.06 | 20.22 | 19.99 | 20.04 | 1,694,046 | +0.04(+0.18%) |
Mar 30, 2007 | 19.89 | 20.06 | 19.81 | 20.01 | 1,146,050 | +0.10(+0.51%) |
Mar 29, 2007 | 20.12 | 20.21 | 19.75 | 19.91 | 1,317,221 | -0.13(-0.65%) |
Mar 28, 2007 | 19.83 | 20.13 | 19.78 | 20.04 | 1,802,505 | +0.18(+0.91%) |
Mar 27, 2007 | 20.14 | 20.22 | 19.85 | 19.86 | 1,245,193 | -0.38(-1.88%) |
Mar 26, 2007 | 20.40 | 20.40 | 20.10 | 20.24 | 1,324,312 | -0.10(-0.50%) |
Mar 23, 2007 | 20.06 | 20.38 | 19.96 | 20.34 | 1,612,841 | +0.31(+1.54%) |
Mar 22, 2007 | 20.51 | 20.52 | 19.83 | 20.03 | 1,605,332 | +0.12(+0.61%) |
Mar 21, 2007 | 19.57 | 19.93 | 19.50 | 19.91 | 1,980,976 | +0.38(+1.95%) |
Mar 20, 2007 | 19.65 | 19.76 | 19.48 | 19.53 | 1,826,839 | -0.18(-0.91%) |
Mar 19, 2007 | 19.45 | 19.71 | 19.33 | 19.71 | 1,430,546 | +6.77(+52.30%) |
Mar 16, 2007 | 12.90 | 12.95 | 12.78 | 12.94 | 1,508,623 | +0.03(+0.20%) |
Mar 15, 2007 | 12.77 | 12.99 | 12.77 | 12.91 | 4,003,598 | +0.16(+1.23%) |
Mar 14, 2007 | 12.84 | 12.97 | 12.57 | 12.76 | 2,838,706 | -0.04(-0.35%) |
Mar 13, 2007 | 13.10 | 13.11 | 12.79 | 12.80 | 1,999,192 | -0.30(-2.32%) |
Mar 12, 2007 | 13.12 | 13.21 | 13.07 | 13.10 | 1,188,252 | -0.02(-0.12%) |
Mar 09, 2007 | 13.17 | 13.28 | 13.06 | 13.12 | 1,325,077 | +0.02(+0.15%) |
Mar 08, 2007 | 13.31 | 13.38 | 13.01 | 13.10 | 2,003,572 | -0.13(-1.01%) |
Mar 07, 2007 | 13.21 | 13.33 | 13.18 | 13.24 | 1,394,950 | +0.01(+0.05%) |
Mar 06, 2007 | 13.19 | 13.29 | 13.08 | 13.23 | 1,504,034 | +0.08(+0.58%) |
Mar 05, 2007 | 13.21 | 13.31 | 13.12 | 13.15 | 1,432,285 | -0.13(-1.01%) |
Mar 02, 2007 | 13.35 | 13.42 | 13.27 | 13.29 | 962,365 | -0.08(-0.57%) |
Mar 01, 2007 | 13.33 | 13.47 | 13.16 | 13.36 | 879,844 | -0.09(-0.67%) |
Feb 28, 2007 | 13.36 | 13.53 | 13.23 | 13.45 | 1,201,392 | +0.09(+0.65%) |
Feb 27, 2007 | 13.62 | 13.65 | 13.26 | 13.37 | 1,654,417 | -0.41(-2.99%) |
Feb 26, 2007 | 13.82 | 13.90 | 13.75 | 13.78 | 975,922 | +0.01(+0.07%) |
Feb 23, 2007 | 13.72 | 13.80 | 13.69 | 13.77 | 1,475,877 | +0.07(+0.49%) |
Feb 22, 2007 | 13.89 | 13.94 | 13.66 | 13.70 | 1,324,451 | -0.20(-1.45%) |
Feb 21, 2007 | 13.89 | 13.97 | 13.86 | 13.90 | 1,566,607 | +0.00(+0.02%) |
Feb 20, 2007 | 13.98 | 14.00 | 13.89 | 13.90 | 1,438,750 | -0.07(-0.53%) |
Feb 16, 2007 | 13.89 | 14.03 | 13.89 | 13.97 | 2,076,990 | +0.09(+0.64%) |
Feb 15, 2007 | 13.93 | 13.98 | 13.85 | 13.88 | 1,588,299 | -0.05(-0.34%) |
Feb 14, 2007 | 13.87 | 14.13 | 13.80 | 13.93 | 2,058,761 | +0.07(+0.51%) |
Feb 13, 2007 | 13.74 | 13.92 | 13.74 | 13.86 | 801,326 | +0.16(+1.14%) |
Feb 12, 2007 | 13.79 | 13.82 | 13.65 | 13.71 | 942,160 | -0.05(-0.39%) |
Feb 09, 2007 | 13.86 | 13.93 | 13.63 | 13.76 | 1,656,294 | -0.13(-0.97%) |
Feb 08, 2007 | 14.16 | 14.16 | 13.77 | 13.89 | 2,704,593 | -0.27(-1.94%) |
Feb 07, 2007 | 14.08 | 14.22 | 14.03 | 14.17 | 1,898,450 | +0.13(+0.93%) |
Feb 06, 2007 | 13.99 | 14.10 | 13.98 | 14.04 | 1,636,688 | +0.04(+0.27%) |
Feb 05, 2007 | 14.03 | 14.04 | 13.81 | 14.00 | 2,019,423 | -0.05(-0.39%) |
Feb 02, 2007 | 14.10 | 14.14 | 13.94 | 14.05 | 1,406,421 | +0.23(+1.67%) |