Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.00 | 16.15 | 15.94 | 15.99 | 1,204,663 | -0.01(-0.08%) |
Apr 27, 2007 | 15.85 | 16.10 | 15.83 | 16.00 | 880,316 | +0.12(+0.78%) |
Apr 26, 2007 | 15.93 | 15.98 | 15.85 | 15.88 | 607,101 | -0.04(-0.28%) |
Apr 25, 2007 | 15.93 | 15.99 | 15.74 | 15.92 | 971,133 | +0.04(+0.23%) |
Apr 24, 2007 | 15.87 | 15.93 | 15.83 | 15.89 | 588,403 | +0.04(+0.28%) |
Apr 23, 2007 | 15.70 | 15.87 | 15.68 | 15.84 | 774,617 | +0.14(+0.88%) |
Apr 20, 2007 | 15.76 | 15.79 | 15.55 | 15.70 | 1,145,899 | +0.04(+0.27%) |
Apr 19, 2007 | 15.59 | 15.79 | 15.32 | 15.66 | 890,619 | +0.01(+0.05%) |
Apr 18, 2007 | 15.74 | 15.75 | 15.49 | 15.65 | 834,526 | -0.09(-0.55%) |
Apr 17, 2007 | 15.72 | 15.82 | 15.71 | 15.74 | 612,825 | +0.03(+0.17%) |
Apr 16, 2007 | 15.65 | 15.78 | 15.64 | 15.71 | 628,470 | +0.11(+0.69%) |
Apr 13, 2007 | 15.44 | 15.70 | 15.44 | 15.61 | 2,740,924 | +0.18(+1.14%) |
Apr 12, 2007 | 15.32 | 15.45 | 15.19 | 15.43 | 1,198,558 | +0.11(+0.74%) |
Apr 11, 2007 | 15.26 | 15.37 | 15.16 | 15.32 | 763,932 | +0.06(+0.38%) |
Apr 10, 2007 | 15.30 | 15.33 | 15.09 | 15.26 | 667,391 | -0.07(-0.48%) |
Apr 09, 2007 | 15.39 | 15.44 | 15.26 | 15.33 | 637,246 | -0.06(-0.39%) |
Apr 05, 2007 | 15.45 | 15.45 | 15.37 | 15.39 | 1,019,213 | -0.03(-0.22%) |
Apr 04, 2007 | 15.37 | 15.44 | 15.32 | 15.43 | 1,128,728 | +0.03(+0.17%) |
Apr 03, 2007 | 15.36 | 15.46 | 15.33 | 15.40 | 1,259,993 | +0.07(+0.43%) |
Apr 02, 2007 | 15.11 | 15.35 | 15.06 | 15.34 | 1,506,115 | +0.35(+2.33%) |
Mar 30, 2007 | 15.01 | 15.19 | 14.97 | 14.99 | 918,093 | -0.03(-0.19%) |
Mar 29, 2007 | 14.98 | 15.04 | 14.86 | 15.02 | 923,053 | +0.04(+0.24%) |
Mar 28, 2007 | 15.00 | 15.06 | 14.87 | 14.98 | 797,130 | -0.02(-0.12%) |
Mar 27, 2007 | 15.09 | 15.09 | 14.95 | 15.00 | 948,619 | -0.19(-1.26%) |
Mar 26, 2007 | 15.22 | 15.36 | 15.10 | 15.19 | 832,618 | -0.09(-0.60%) |
Mar 23, 2007 | 15.27 | 15.33 | 15.20 | 15.28 | 1,261,138 | +0.05(+0.33%) |
Mar 22, 2007 | 15.37 | 15.40 | 15.16 | 15.23 | 1,082,937 | -0.06(-0.38%) |
Mar 21, 2007 | 15.20 | 15.29 | 15.10 | 15.29 | 2,094,137 | +0.10(+0.66%) |
Mar 20, 2007 | 15.19 | 15.20 | 15.07 | 15.19 | 1,670,196 | -0.02(-0.14%) |
Mar 19, 2007 | 15.05 | 15.22 | 15.01 | 15.21 | 1,121,096 | +0.28(+1.86%) |
Mar 16, 2007 | 14.97 | 15.05 | 14.79 | 14.93 | 1,107,740 | -0.04(-0.28%) |
Mar 15, 2007 | 14.96 | 15.08 | 14.91 | 14.97 | 2,743,595 | +0.03(+0.21%) |
Mar 14, 2007 | 14.77 | 14.97 | 14.57 | 14.94 | 1,853,357 | +0.16(+1.08%) |
Mar 13, 2007 | 14.84 | 15.19 | 14.75 | 14.78 | 2,234,561 | -0.06(-0.37%) |
Mar 12, 2007 | 14.89 | 14.96 | 14.74 | 14.84 | 1,942,648 | -0.09(-0.60%) |
Mar 09, 2007 | 14.41 | 14.99 | 14.41 | 14.93 | 4,825,522 | +0.64(+4.46%) |
Mar 08, 2007 | 14.09 | 14.35 | 14.07 | 14.29 | 3,141,206 | +0.28(+1.96%) |
Mar 07, 2007 | 13.72 | 14.09 | 13.66 | 14.02 | 2,566,158 | +0.29(+2.12%) |
Mar 06, 2007 | 13.84 | 13.84 | 13.56 | 13.72 | 1,686,986 | +0.19(+1.39%) |
Mar 05, 2007 | 13.33 | 13.78 | 13.25 | 13.54 | 3,422,053 | +0.21(+1.57%) |
Mar 02, 2007 | 13.29 | 14.14 | 13.29 | 13.33 | 6,894,093 | -0.20(-1.45%) |
Mar 01, 2007 | 13.49 | 13.52 | 13.30 | 13.52 | 2,491,505 | -0.08(-0.56%) |
Feb 28, 2007 | 13.37 | 13.64 | 13.21 | 13.60 | 2,671,857 | +0.52(+3.99%) |
Feb 27, 2007 | 13.48 | 13.49 | 12.97 | 13.08 | 780,722 | -0.58(-4.28%) |
Feb 26, 2007 | 13.66 | 13.82 | 13.61 | 13.66 | 1,106,977 | -0.06(-0.42%) |
Feb 23, 2007 | 13.65 | 13.74 | 13.64 | 13.72 | 690,668 | +0.03(+0.19%) |
Feb 22, 2007 | 13.79 | 13.79 | 13.58 | 13.69 | 1,131,780 | -0.07(-0.48%) |
Feb 21, 2007 | 13.68 | 13.77 | 13.67 | 13.76 | 665,865 | +0.08(+0.57%) |
Feb 20, 2007 | 13.63 | 13.75 | 13.54 | 13.68 | 794,841 | +0.02(+0.13%) |
Feb 16, 2007 | 13.64 | 13.68 | 13.59 | 13.66 | 852,079 | +0.02(+0.13%) |
Feb 15, 2007 | 13.60 | 13.67 | 13.50 | 13.64 | 1,103,543 | +0.03(+0.21%) |
Feb 14, 2007 | 13.49 | 13.65 | 13.47 | 13.61 | 725,427 | +0.13(+0.93%) |
Feb 13, 2007 | 13.31 | 13.56 | 13.28 | 13.49 | 1,228,962 | +0.26(+1.94%) |
Feb 12, 2007 | 13.76 | 13.82 | 13.19 | 13.23 | 3,740,668 | -0.47(-3.44%) |
Feb 09, 2007 | 14.01 | 14.02 | 13.65 | 13.70 | 1,810,238 | -0.31(-2.21%) |
Feb 08, 2007 | 14.23 | 14.24 | 13.98 | 14.01 | 2,650,870 | -0.22(-1.53%) |
Feb 07, 2007 | 14.34 | 14.34 | 14.17 | 14.23 | 1,131,017 | -0.07(-0.48%) |
Feb 06, 2007 | 14.20 | 14.32 | 14.14 | 14.30 | 1,061,187 | +0.10(+0.70%) |
Feb 05, 2007 | 14.19 | 14.30 | 14.11 | 14.20 | 660,141 | -0.05(-0.39%) |
Feb 02, 2007 | 14.31 | 14.35 | 14.20 | 14.25 | 1,031,042 | -0.04(-0.31%) |