Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.02 | 16.02 | 15.37 | 15.44 | 9,450,103 | -0.28(-1.78%) |
Apr 27, 2007 | 15.90 | 15.90 | 15.69 | 15.72 | 6,070,902 | -0.17(-1.07%) |
Apr 26, 2007 | 15.80 | 16.01 | 15.78 | 15.89 | 10,980,501 | +0.08(+0.51%) |
Apr 25, 2007 | 15.99 | 15.99 | 15.71 | 15.81 | 12,566,644 | -0.03(-0.19%) |
Apr 24, 2007 | 15.75 | 15.98 | 15.49 | 15.84 | 17,215,478 | -0.25(-1.55%) |
Apr 23, 2007 | 16.12 | 16.21 | 15.76 | 16.09 | 13,089,179 | +0.11(+0.69%) |
Apr 20, 2007 | 15.92 | 15.99 | 15.60 | 15.98 | 12,004,052 | +0.36(+2.30%) |
Apr 19, 2007 | 15.65 | 15.88 | 15.45 | 15.62 | 12,762,277 | -0.11(-0.70%) |
Apr 18, 2007 | 16.01 | 16.08 | 15.70 | 15.73 | 10,709,007 | -0.37(-2.30%) |
Apr 17, 2007 | 16.40 | 16.40 | 15.90 | 16.10 | 17,778,442 | +0.10(+0.63%) |
Apr 16, 2007 | 15.18 | 16.25 | 15.18 | 16.00 | 34,014,424 | +0.99(+6.60%) |
Apr 13, 2007 | 15.48 | 15.48 | 15.00 | 15.01 | 8,498,200 | -0.34(-2.21%) |
Apr 12, 2007 | 15.26 | 15.40 | 15.16 | 15.35 | 10,252,920 | +0.05(+0.33%) |
Apr 11, 2007 | 15.00 | 15.35 | 14.94 | 15.30 | 11,540,300 | +0.30(+2.00%) |
Apr 10, 2007 | 14.90 | 15.13 | 14.86 | 15.00 | 8,498,220 | +0.06(+0.40%) |
Apr 09, 2007 | 14.98 | 15.02 | 14.84 | 14.94 | 11,992,955 | -0.03(-0.20%) |
Apr 05, 2007 | 14.80 | 15.01 | 14.74 | 14.97 | 11,151,230 | +0.12(+0.81%) |
Apr 04, 2007 | 14.85 | 14.99 | 14.72 | 14.85 | 9,502,200 | +0.06(+0.41%) |
Apr 03, 2007 | 14.70 | 14.87 | 14.64 | 14.79 | 9,996,840 | +0.20(+1.37%) |
Apr 02, 2007 | 14.52 | 14.62 | 14.39 | 14.59 | 6,915,500 | +0.05(+0.34%) |
Mar 30, 2007 | 14.51 | 14.59 | 14.38 | 14.54 | 6,552,900 | +0.00(+0.00%) |
Mar 29, 2007 | 14.47 | 14.58 | 14.38 | 14.54 | 12,463,544 | +0.16(+1.11%) |
Mar 28, 2007 | 14.31 | 14.49 | 14.30 | 14.38 | 12,543,672 | +0.07(+0.49%) |
Mar 27, 2007 | 14.19 | 14.51 | 14.07 | 14.31 | 19,925,388 | +0.09(+0.63%) |
Mar 26, 2007 | 14.65 | 14.68 | 13.88 | 14.22 | 33,660,660 | -1.00(-6.57%) |
Mar 23, 2007 | 15.55 | 15.65 | 14.89 | 15.22 | 12,525,800 | -0.37(-2.37%) |
Mar 22, 2007 | 15.40 | 15.70 | 15.39 | 15.59 | 11,493,600 | +0.21(+1.37%) |
Mar 21, 2007 | 15.11 | 15.47 | 15.02 | 15.38 | 9,723,411 | +0.26(+1.72%) |
Mar 20, 2007 | 15.00 | 15.17 | 14.94 | 15.12 | 5,976,618 | +0.07(+0.47%) |
Mar 19, 2007 | 14.96 | 15.11 | 14.82 | 15.05 | 8,218,912 | +0.22(+1.48%) |
Mar 16, 2007 | 14.91 | 15.05 | 14.72 | 14.83 | 14,581,250 | -0.15(-1.00%) |
Mar 15, 2007 | 15.21 | 15.24 | 14.90 | 14.98 | 11,824,100 | -0.26(-1.71%) |
Mar 14, 2007 | 15.03 | 15.25 | 14.99 | 15.24 | 10,152,210 | +0.16(+1.06%) |
Mar 13, 2007 | 15.16 | 15.37 | 14.99 | 15.08 | 11,808,900 | -0.08(-0.53%) |
Mar 12, 2007 | 15.31 | 15.64 | 15.12 | 15.16 | 15,414,000 | -0.61(-3.87%) |
Mar 09, 2007 | 15.50 | 15.84 | 15.43 | 15.77 | 8,511,700 | +0.30(+1.94%) |
Mar 08, 2007 | 15.98 | 16.05 | 15.38 | 15.47 | 9,699,400 | -0.48(-3.01%) |
Mar 07, 2007 | 15.62 | 15.96 | 15.60 | 15.95 | 10,970,500 | +0.25(+1.59%) |
Mar 06, 2007 | 15.51 | 15.73 | 15.28 | 15.70 | 18,272,300 | +0.19(+1.23%) |
Mar 05, 2007 | 15.79 | 15.94 | 15.45 | 15.51 | 11,815,000 | -0.48(-3.00%) |
Mar 02, 2007 | 16.17 | 16.28 | 15.95 | 15.99 | 6,984,500 | -0.22(-1.36%) |
Mar 01, 2007 | 16.15 | 16.44 | 16.00 | 16.21 | 10,066,418 | -0.10(-0.61%) |
Feb 28, 2007 | 16.08 | 16.62 | 16.08 | 16.31 | 10,319,300 | +0.31(+1.94%) |
Feb 27, 2007 | 16.41 | 16.74 | 15.85 | 16.00 | 11,731,700 | -0.79(-4.71%) |
Feb 26, 2007 | 17.08 | 17.12 | 16.74 | 16.79 | 7,752,382 | -0.33(-1.93%) |
Feb 23, 2007 | 17.15 | 17.15 | 16.92 | 17.12 | 3,964,400 | +0.02(+0.12%) |
Feb 22, 2007 | 17.11 | 17.15 | 17.00 | 17.10 | 6,056,800 | +0.06(+0.35%) |
Feb 21, 2007 | 16.87 | 17.13 | 16.85 | 17.04 | 8,374,000 | +0.08(+0.47%) |
Feb 20, 2007 | 17.00 | 17.02 | 16.87 | 16.96 | 6,519,900 | -0.05(-0.29%) |
Feb 16, 2007 | 16.98 | 17.05 | 16.86 | 17.01 | 7,743,300 | -0.05(-0.29%) |
Feb 15, 2007 | 17.29 | 17.30 | 16.81 | 17.06 | 11,839,900 | -0.15(-0.87%) |
Feb 14, 2007 | 17.05 | 17.32 | 17.04 | 17.21 | 4,276,526 | +0.09(+0.53%) |
Feb 13, 2007 | 17.20 | 17.29 | 17.01 | 17.12 | 7,814,387 | +0.08(+0.47%) |
Feb 12, 2007 | 17.20 | 17.21 | 16.95 | 17.04 | 8,378,308 | -0.33(-1.90%) |
Feb 09, 2007 | 17.47 | 17.63 | 17.31 | 17.37 | 5,934,700 | -0.12(-0.69%) |
Feb 08, 2007 | 17.25 | 17.50 | 17.24 | 17.49 | 8,160,400 | +0.13(+0.75%) |
Feb 07, 2007 | 17.60 | 17.62 | 17.24 | 17.36 | 19,115,500 | -0.14(-0.80%) |
Feb 06, 2007 | 18.00 | 18.04 | 17.37 | 17.50 | 22,318,500 | -0.58(-3.21%) |
Feb 05, 2007 | 18.11 | 18.24 | 17.96 | 18.08 | 8,269,200 | -0.18(-0.99%) |
Feb 02, 2007 | 18.14 | 18.47 | 18.05 | 18.26 | 13,369,100 | -0.07(-0.38%) |