Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.97 | 17.09 | 16.62 | 16.63 | 2,616,941 | -0.30(-1.79%) |
Apr 27, 2007 | 17.04 | 17.08 | 16.91 | 16.94 | 1,981,753 | -0.10(-0.58%) |
Apr 26, 2007 | 16.25 | 17.11 | 16.25 | 17.04 | 3,035,132 | +0.49(+2.93%) |
Apr 25, 2007 | 16.92 | 17.08 | 16.54 | 16.55 | 4,059,605 | -0.36(-2.11%) |
Apr 24, 2007 | 17.06 | 17.08 | 16.88 | 16.91 | 2,285,832 | -0.12(-0.72%) |
Apr 23, 2007 | 17.22 | 17.22 | 16.95 | 17.03 | 2,131,384 | +0.07(+0.44%) |
Apr 20, 2007 | 16.99 | 17.10 | 16.91 | 16.96 | 1,500,839 | +0.04(+0.22%) |
Apr 19, 2007 | 17.10 | 17.10 | 16.88 | 16.92 | 2,066,771 | -0.22(-1.27%) |
Apr 18, 2007 | 16.87 | 17.18 | 16.85 | 17.14 | 1,945,550 | +0.24(+1.42%) |
Apr 17, 2007 | 16.98 | 16.99 | 16.84 | 16.90 | 1,424,607 | -0.07(-0.44%) |
Apr 16, 2007 | 17.04 | 17.04 | 16.74 | 16.97 | 2,612,299 | +0.20(+1.21%) |
Apr 13, 2007 | 16.80 | 16.88 | 16.74 | 16.77 | 1,799,816 | +0.02(+0.11%) |
Apr 12, 2007 | 16.81 | 16.84 | 16.65 | 16.75 | 1,447,845 | -0.04(-0.25%) |
Apr 11, 2007 | 16.78 | 16.81 | 16.72 | 16.79 | 1,753,057 | +0.02(+0.15%) |
Apr 10, 2007 | 16.72 | 16.88 | 16.68 | 16.77 | 2,545,135 | +0.04(+0.24%) |
Apr 09, 2007 | 16.78 | 16.87 | 16.66 | 16.73 | 2,547,119 | -0.02(-0.09%) |
Apr 05, 2007 | 16.71 | 16.83 | 16.69 | 16.74 | 1,641,684 | +0.07(+0.41%) |
Apr 04, 2007 | 16.41 | 16.78 | 16.35 | 16.67 | 3,830,597 | +0.29(+1.80%) |
Apr 03, 2007 | 16.58 | 16.58 | 16.22 | 16.38 | 6,977,655 | -0.28(-1.65%) |
Apr 02, 2007 | 16.67 | 16.83 | 16.63 | 16.65 | 3,636,191 | -0.04(-0.24%) |
Mar 30, 2007 | 16.60 | 16.78 | 16.48 | 16.69 | 1,889,368 | +0.11(+0.68%) |
Mar 29, 2007 | 16.66 | 16.76 | 16.48 | 16.58 | 2,057,986 | -0.00(-0.02%) |
Mar 28, 2007 | 16.50 | 16.69 | 16.45 | 16.58 | 3,206,570 | +0.08(+0.51%) |
Mar 27, 2007 | 16.41 | 16.57 | 16.30 | 16.50 | 2,885,771 | +0.05(+0.28%) |
Mar 26, 2007 | 16.39 | 16.47 | 16.28 | 16.45 | 1,403,488 | +0.07(+0.41%) |
Mar 23, 2007 | 16.06 | 16.40 | 16.05 | 16.39 | 2,708,085 | +0.33(+2.03%) |
Mar 22, 2007 | 16.02 | 16.08 | 15.98 | 16.06 | 2,708,368 | +0.05(+0.31%) |
Mar 21, 2007 | 16.06 | 16.06 | 15.84 | 16.01 | 2,727,143 | -0.01(-0.09%) |
Mar 20, 2007 | 15.89 | 16.04 | 15.84 | 16.03 | 1,588,973 | +0.14(+0.89%) |
Mar 19, 2007 | 15.83 | 15.89 | 15.67 | 15.88 | 1,772,611 | +0.21(+1.35%) |
Mar 16, 2007 | 15.70 | 15.82 | 15.61 | 15.67 | 3,921,849 | +0.17(+1.12%) |
Mar 15, 2007 | 15.32 | 15.53 | 15.32 | 15.50 | 1,714,516 | +0.03(+0.17%) |
Mar 14, 2007 | 15.15 | 15.51 | 15.12 | 15.47 | 3,520,567 | +0.31(+2.06%) |
Mar 13, 2007 | 15.30 | 15.27 | 15.08 | 15.16 | 2,118,915 | -0.14(-0.92%) |
Mar 12, 2007 | 15.24 | 15.36 | 15.16 | 15.30 | 1,860,179 | +0.07(+0.44%) |
Mar 09, 2007 | 15.10 | 15.26 | 15.09 | 15.24 | 1,464,848 | +0.14(+0.90%) |
Mar 08, 2007 | 14.76 | 15.21 | 14.76 | 15.10 | 2,081,224 | +0.04(+0.27%) |
Mar 07, 2007 | 15.26 | 15.34 | 15.04 | 15.06 | 3,364,135 | -0.23(-1.53%) |
Mar 06, 2007 | 15.23 | 15.32 | 14.70 | 15.29 | 5,172,737 | +0.57(+3.90%) |
Mar 05, 2007 | 14.67 | 14.90 | 14.65 | 14.72 | 2,272,229 | +0.11(+0.72%) |
Mar 02, 2007 | 14.78 | 14.84 | 14.61 | 14.61 | 1,369,912 | -0.19(-1.31%) |
Mar 01, 2007 | 14.73 | 14.86 | 14.57 | 14.81 | 2,656,828 | -0.09(-0.60%) |
Feb 28, 2007 | 15.17 | 15.19 | 14.86 | 14.90 | 3,344,298 | -0.28(-1.84%) |
Feb 27, 2007 | 15.21 | 15.34 | 15.04 | 15.18 | 3,457,654 | -0.10(-0.68%) |
Feb 26, 2007 | 15.00 | 15.28 | 14.98 | 15.28 | 2,022,066 | +0.27(+1.77%) |
Feb 23, 2007 | 15.08 | 15.17 | 15.00 | 15.01 | 1,131,297 | -0.14(-0.95%) |
Feb 22, 2007 | 15.15 | 15.25 | 15.11 | 15.16 | 2,119,765 | -0.11(-0.75%) |
Feb 21, 2007 | 15.18 | 15.32 | 15.06 | 15.27 | 1,892,485 | +0.07(+0.43%) |
Feb 20, 2007 | 15.17 | 15.24 | 14.79 | 15.21 | 4,057,027 | -0.07(-0.47%) |
Feb 16, 2007 | 15.36 | 15.36 | 14.34 | 15.28 | 9,339,153 | -0.07(-0.48%) |
Feb 15, 2007 | 14.91 | 15.54 | 14.82 | 15.36 | 6,111,329 | +0.80(+5.53%) |
Feb 14, 2007 | 14.60 | 14.75 | 14.54 | 14.55 | 1,602,392 | -0.02(-0.16%) |
Feb 13, 2007 | 14.44 | 14.63 | 14.44 | 14.57 | 1,027,621 | +0.13(+0.93%) |
Feb 12, 2007 | 14.47 | 14.52 | 14.43 | 14.44 | 1,812,101 | -0.01(-0.07%) |
Feb 09, 2007 | 14.35 | 14.52 | 14.34 | 14.45 | 1,832,973 | +0.10(+0.69%) |
Feb 08, 2007 | 14.26 | 14.36 | 14.22 | 14.35 | 1,318,335 | +0.13(+0.93%) |
Feb 07, 2007 | 14.35 | 14.35 | 14.19 | 14.22 | 1,663,505 | -0.14(-0.95%) |
Feb 06, 2007 | 14.31 | 14.37 | 14.23 | 14.35 | 3,908,246 | +0.07(+0.48%) |
Feb 05, 2007 | 14.22 | 14.34 | 14.21 | 14.29 | 1,677,391 | +0.02(+0.15%) |
Feb 02, 2007 | 14.29 | 14.32 | 14.22 | 14.26 | 1,777,428 | -0.06(-0.41%) |