Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.76 | 16.93 | 16.27 | 16.32 | 2,949,586 | -0.48(-2.86%) |
Apr 27, 2007 | 16.73 | 16.98 | 16.73 | 16.80 | 1,524,842 | -0.07(-0.42%) |
Apr 26, 2007 | 16.39 | 17.19 | 16.32 | 16.86 | 2,944,942 | +0.38(+2.34%) |
Apr 25, 2007 | 17.14 | 17.19 | 15.89 | 16.48 | 4,992,092 | +0.09(+0.58%) |
Apr 24, 2007 | 16.16 | 16.45 | 16.00 | 16.39 | 2,138,198 | +0.34(+2.09%) |
Apr 23, 2007 | 15.99 | 16.45 | 15.88 | 16.05 | 1,401,016 | +0.03(+0.19%) |
Apr 20, 2007 | 15.85 | 16.25 | 15.85 | 16.02 | 1,605,244 | +0.12(+0.75%) |
Apr 19, 2007 | 15.80 | 15.97 | 15.60 | 15.90 | 2,915,454 | -0.02(-0.13%) |
Apr 18, 2007 | 16.07 | 16.11 | 15.62 | 15.92 | 1,670,260 | -0.19(-1.18%) |
Apr 17, 2007 | 16.17 | 16.23 | 15.95 | 16.11 | 1,595,606 | -0.08(-0.49%) |
Apr 16, 2007 | 15.71 | 16.25 | 15.69 | 16.19 | 1,953,346 | +0.51(+3.22%) |
Apr 13, 2007 | 15.68 | 15.79 | 15.51 | 15.69 | 1,471,864 | +0.04(+0.29%) |
Apr 12, 2007 | 15.46 | 15.72 | 15.40 | 15.64 | 1,349,256 | +0.09(+0.55%) |
Apr 11, 2007 | 15.82 | 15.86 | 15.32 | 15.55 | 3,352,600 | -0.22(-1.43%) |
Apr 10, 2007 | 15.21 | 15.88 | 15.21 | 15.78 | 4,401,462 | +0.54(+3.54%) |
Apr 09, 2007 | 15.30 | 15.34 | 15.16 | 15.24 | 1,266,614 | -0.11(-0.68%) |
Apr 05, 2007 | 14.94 | 15.48 | 14.94 | 15.35 | 2,388,766 | +0.46(+3.06%) |
Apr 04, 2007 | 14.83 | 14.95 | 14.57 | 14.89 | 2,033,506 | +0.14(+0.95%) |
Apr 03, 2007 | 14.64 | 15.00 | 14.55 | 14.75 | 1,919,680 | +0.13(+0.92%) |
Apr 02, 2007 | 14.71 | 14.75 | 14.47 | 14.62 | 5,313,950 | -0.04(-0.24%) |
Mar 30, 2007 | 14.66 | 14.74 | 14.41 | 14.65 | 1,645,960 | -0.04(-0.24%) |
Mar 29, 2007 | 14.79 | 14.82 | 14.52 | 14.69 | 2,777,900 | -0.04(-0.31%) |
Mar 28, 2007 | 14.57 | 14.76 | 14.55 | 14.73 | 2,063,062 | +0.09(+0.61%) |
Mar 27, 2007 | 14.76 | 14.82 | 14.54 | 14.64 | 1,546,898 | -0.13(-0.91%) |
Mar 26, 2007 | 14.96 | 15.03 | 14.62 | 14.78 | 2,406,184 | -0.21(-1.43%) |
Mar 23, 2007 | 15.06 | 15.24 | 14.98 | 14.99 | 2,346,930 | -0.15(-0.99%) |
Mar 22, 2007 | 15.23 | 15.24 | 14.98 | 15.14 | 2,882,866 | -0.01(-0.07%) |
Mar 21, 2007 | 14.81 | 15.20 | 14.72 | 15.15 | 3,018,882 | +0.34(+2.26%) |
Mar 20, 2007 | 14.65 | 14.88 | 14.59 | 14.81 | 2,666,372 | +0.12(+0.85%) |
Mar 19, 2007 | 14.69 | 14.89 | 14.46 | 14.69 | 2,723,246 | +0.12(+0.86%) |
Mar 16, 2007 | 14.64 | 15.20 | 14.55 | 14.56 | 2,631,376 | -0.04(-0.31%) |
Mar 15, 2007 | 14.79 | 14.90 | 14.54 | 14.61 | 3,182,640 | -0.16(-1.08%) |
Mar 14, 2007 | 14.30 | 14.97 | 14.28 | 14.77 | 7,967,122 | +0.34(+2.36%) |
Mar 13, 2007 | 15.65 | 16.46 | 14.05 | 14.43 | 19,810,222 | -1.22(-7.80%) |
Mar 12, 2007 | 15.80 | 16.00 | 15.53 | 15.65 | 1,915,674 | -0.22(-1.39%) |
Mar 09, 2007 | 15.80 | 16.07 | 15.75 | 15.87 | 2,333,568 | +0.08(+0.54%) |
Mar 08, 2007 | 16.08 | 16.16 | 15.39 | 15.79 | 3,860,396 | -0.23(-1.44%) |
Mar 07, 2007 | 15.75 | 16.28 | 15.72 | 16.02 | 5,099,296 | +0.42(+2.66%) |
Mar 06, 2007 | 15.16 | 15.66 | 15.11 | 15.60 | 6,622,328 | +0.71(+4.75%) |
Mar 05, 2007 | 15.71 | 15.74 | 14.88 | 14.89 | 5,572,584 | -1.01(-6.34%) |
Mar 02, 2007 | 16.05 | 16.29 | 15.88 | 15.90 | 3,914,898 | -0.40(-2.45%) |
Mar 01, 2007 | 16.48 | 16.57 | 16.02 | 16.30 | 4,963,534 | -0.50(-2.95%) |
Feb 28, 2007 | 16.75 | 17.10 | 16.43 | 16.80 | 4,418,900 | -0.02(-0.15%) |
Feb 27, 2007 | 17.09 | 17.57 | 16.70 | 16.82 | 4,063,112 | -0.80(-4.57%) |
Feb 26, 2007 | 17.91 | 18.01 | 17.52 | 17.62 | 2,226,960 | -0.29(-1.59%) |
Feb 23, 2007 | 17.94 | 18.02 | 17.76 | 17.91 | 2,759,398 | -0.12(-0.69%) |
Feb 22, 2007 | 18.20 | 18.39 | 17.86 | 18.04 | 3,253,652 | -0.23(-1.29%) |
Feb 21, 2007 | 18.55 | 18.55 | 18.15 | 18.27 | 2,511,736 | -0.27(-1.43%) |
Feb 20, 2007 | 18.29 | 18.62 | 17.89 | 18.54 | 4,368,220 | +0.13(+0.71%) |
Feb 16, 2007 | 18.43 | 18.45 | 18.21 | 18.41 | 2,869,988 | -0.04(-0.19%) |
Feb 15, 2007 | 18.49 | 18.55 | 18.25 | 18.44 | 5,223,604 | -0.17(-0.91%) |
Feb 14, 2007 | 18.64 | 18.68 | 18.23 | 18.61 | 3,771,204 | +0.02(+0.08%) |
Feb 13, 2007 | 17.57 | 18.62 | 17.57 | 18.59 | 31,625,230 | +1.13(+6.47%) |
Feb 12, 2007 | 17.20 | 17.52 | 16.84 | 17.46 | 4,427,422 | +0.43(+2.49%) |
Feb 09, 2007 | 17.53 | 17.59 | 17.00 | 17.04 | 3,999,100 | -0.55(-3.15%) |
Feb 08, 2007 | 18.05 | 18.07 | 17.59 | 17.59 | 3,695,354 | -0.59(-3.22%) |
Feb 07, 2007 | 18.31 | 18.31 | 17.79 | 18.18 | 3,106,366 | +0.39(+2.22%) |
Feb 06, 2007 | 17.51 | 18.04 | 17.51 | 17.79 | 3,874,344 | +0.19(+1.08%) |
Feb 05, 2007 | 18.09 | 18.12 | 17.27 | 17.59 | 8,496,314 | -0.99(-5.33%) |
Feb 02, 2007 | 18.85 | 19.19 | 17.93 | 18.59 | 12,616,770 | -2.20(-10.56%) |