Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.06 | 16.27 | 15.97 | 16.20 | 411,874 | +0.20(+1.25%) |
Apr 27, 2007 | 15.89 | 16.09 | 15.83 | 16.00 | 326,915 | +0.13(+0.82%) |
Apr 26, 2007 | 16.08 | 16.09 | 15.80 | 15.87 | 413,908 | -0.18(-1.12%) |
Apr 25, 2007 | 15.88 | 16.09 | 15.80 | 16.05 | 235,817 | +0.21(+1.33%) |
Apr 24, 2007 | 16.55 | 16.64 | 15.71 | 15.84 | 529,705 | -0.56(-3.41%) |
Apr 23, 2007 | 16.22 | 16.54 | 16.06 | 16.40 | 640,776 | +0.48(+3.02%) |
Apr 20, 2007 | 15.76 | 16.20 | 15.72 | 15.92 | 1,044,450 | +0.37(+2.38%) |
Apr 19, 2007 | 15.86 | 15.89 | 15.48 | 15.55 | 1,194,311 | -0.53(-3.30%) |
Apr 18, 2007 | 16.60 | 16.77 | 16.06 | 16.08 | 996,146 | -0.52(-3.13%) |
Apr 17, 2007 | 17.40 | 17.43 | 16.45 | 16.60 | 778,305 | -0.70(-4.05%) |
Apr 16, 2007 | 17.46 | 17.77 | 17.23 | 17.30 | 693,280 | -0.05(-0.29%) |
Apr 13, 2007 | 17.69 | 17.92 | 17.23 | 17.35 | 786,630 | +0.12(+0.70%) |
Apr 12, 2007 | 17.36 | 17.45 | 17.00 | 17.23 | 376,793 | -0.07(-0.40%) |
Apr 11, 2007 | 17.82 | 17.84 | 17.25 | 17.30 | 556,111 | -0.50(-2.81%) |
Apr 10, 2007 | 18.74 | 18.76 | 17.23 | 17.80 | 1,450,301 | -0.85(-4.56%) |
Apr 09, 2007 | 18.50 | 18.67 | 18.18 | 18.65 | 857,653 | +0.82(+4.60%) |
Apr 05, 2007 | 17.50 | 18.10 | 17.50 | 17.83 | 647,017 | +0.47(+2.71%) |
Apr 04, 2007 | 17.23 | 17.37 | 17.10 | 17.36 | 475,704 | +0.24(+1.40%) |
Apr 03, 2007 | 17.16 | 17.50 | 17.10 | 17.12 | 701,710 | +0.03(+0.18%) |
Apr 02, 2007 | 16.32 | 17.09 | 16.20 | 17.09 | 462,637 | +0.94(+5.82%) |
Mar 30, 2007 | 16.28 | 16.28 | 16.01 | 16.15 | 453,025 | +0.00(+0.00%) |
Mar 29, 2007 | 15.80 | 16.19 | 15.79 | 16.15 | 333,964 | +0.40(+2.54%) |
Mar 28, 2007 | 15.79 | 15.95 | 15.55 | 15.75 | 373,128 | -0.08(-0.51%) |
Mar 27, 2007 | 15.69 | 15.83 | 15.42 | 15.83 | 291,127 | +0.13(+0.83%) |
Mar 26, 2007 | 15.95 | 16.13 | 15.65 | 15.70 | 348,888 | -0.05(-0.32%) |
Mar 23, 2007 | 15.65 | 15.76 | 15.50 | 15.75 | 638,188 | +0.25(+1.61%) |
Mar 22, 2007 | 15.23 | 15.56 | 15.20 | 15.50 | 1,339,304 | +0.50(+3.33%) |
Mar 21, 2007 | 14.85 | 15.03 | 14.67 | 15.00 | 1,159,126 | -0.08(-0.53%) |
Mar 20, 2007 | 15.36 | 15.36 | 15.08 | 15.08 | 187,375 | -0.08(-0.53%) |
Mar 19, 2007 | 15.23 | 15.40 | 15.08 | 15.16 | 269,309 | +0.21(+1.40%) |
Mar 16, 2007 | 15.16 | 15.20 | 14.77 | 14.95 | 225,962 | -0.10(-0.66%) |
Mar 15, 2007 | 14.98 | 15.14 | 14.80 | 15.05 | 843,463 | +0.39(+2.66%) |
Mar 14, 2007 | 14.28 | 14.68 | 14.20 | 14.66 | 321,655 | +0.35(+2.45%) |
Mar 13, 2007 | 14.80 | 14.80 | 14.29 | 14.31 | 189,274 | -0.45(-3.05%) |
Mar 12, 2007 | 14.52 | 14.78 | 14.27 | 14.76 | 364,248 | +0.37(+2.57%) |
Mar 09, 2007 | 14.65 | 14.71 | 14.27 | 14.39 | 322,446 | +0.03(+0.21%) |
Mar 08, 2007 | 14.66 | 14.75 | 14.34 | 14.36 | 551,415 | +0.01(+0.07%) |
Mar 07, 2007 | 14.20 | 14.35 | 14.20 | 14.35 | 380,351 | +0.26(+1.85%) |
Mar 06, 2007 | 13.95 | 14.11 | 13.92 | 14.09 | 324,339 | +0.35(+2.55%) |
Mar 05, 2007 | 13.84 | 13.90 | 12.80 | 13.74 | 1,336,956 | -0.34(-2.41%) |
Mar 02, 2007 | 14.18 | 14.19 | 14.04 | 14.08 | 228,918 | -0.17(-1.19%) |
Mar 01, 2007 | 14.19 | 14.28 | 13.91 | 14.25 | 575,223 | +0.10(+0.71%) |
Feb 28, 2007 | 13.78 | 14.25 | 13.78 | 14.15 | 348,443 | +0.25(+1.80%) |
Feb 27, 2007 | 14.53 | 14.53 | 13.73 | 13.90 | 732,547 | -0.64(-4.40%) |
Feb 26, 2007 | 14.55 | 14.71 | 14.41 | 14.54 | 415,642 | +0.19(+1.32%) |
Feb 23, 2007 | 14.47 | 14.55 | 14.30 | 14.35 | 362,058 | +0.08(+0.56%) |
Feb 22, 2007 | 14.20 | 14.40 | 14.20 | 14.27 | 633,800 | +0.28(+2.00%) |
Feb 21, 2007 | 13.80 | 14.17 | 13.80 | 13.99 | 2,061,254 | +0.16(+1.16%) |
Feb 20, 2007 | 14.18 | 14.18 | 13.70 | 13.83 | 519,187 | -0.58(-4.02%) |
Feb 16, 2007 | 14.65 | 14.65 | 14.28 | 14.41 | 351,072 | -0.25(-1.71%) |
Feb 15, 2007 | 14.69 | 14.75 | 14.40 | 14.66 | 341,209 | +0.05(+0.34%) |
Feb 14, 2007 | 14.60 | 14.80 | 14.60 | 14.61 | 205,115 | +0.13(+0.90%) |
Feb 13, 2007 | 14.75 | 14.75 | 14.30 | 14.48 | 410,161 | -0.27(-1.83%) |
Feb 12, 2007 | 14.85 | 14.90 | 14.43 | 14.75 | 311,730 | +0.02(+0.14%) |
Feb 09, 2007 | 14.85 | 14.87 | 14.63 | 14.73 | 433,682 | +0.25(+1.73%) |
Feb 08, 2007 | 14.55 | 14.65 | 14.27 | 14.48 | 339,190 | +0.11(+0.77%) |
Feb 07, 2007 | 14.20 | 14.59 | 14.02 | 14.37 | 692,312 | +0.27(+1.91%) |
Feb 06, 2007 | 13.84 | 14.19 | 13.65 | 14.10 | 451,040 | +0.40(+2.92%) |
Feb 05, 2007 | 13.59 | 13.72 | 13.43 | 13.70 | 335,770 | +0.17(+1.26%) |
Feb 02, 2007 | 13.65 | 13.65 | 13.26 | 13.53 | 277,028 | +0.01(+0.07%) |