Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.21 | 16.76 | 16.21 | 16.33 | 482,028 | -0.44(-2.62%) |
Apr 27, 2007 | 16.92 | 16.96 | 16.65 | 16.76 | 1,705,529 | -0.17(-1.00%) |
Apr 26, 2007 | 16.78 | 16.93 | 16.60 | 16.93 | 497,505 | +0.23(+1.39%) |
Apr 25, 2007 | 16.81 | 16.86 | 16.56 | 16.70 | 817,901 | -0.04(-0.22%) |
Apr 24, 2007 | 16.92 | 16.92 | 16.65 | 16.74 | 840,398 | -0.18(-1.07%) |
Apr 23, 2007 | 16.75 | 17.05 | 16.69 | 16.92 | 779,128 | +0.18(+1.05%) |
Apr 20, 2007 | 16.61 | 16.92 | 16.58 | 16.75 | 1,088,513 | +0.13(+0.79%) |
Apr 19, 2007 | 16.66 | 16.78 | 16.56 | 16.61 | 556,542 | -0.02(-0.11%) |
Apr 18, 2007 | 16.59 | 16.73 | 16.58 | 16.63 | 930,709 | -0.04(-0.26%) |
Apr 17, 2007 | 16.59 | 16.86 | 16.55 | 16.68 | 1,268,177 | +0.14(+0.83%) |
Apr 16, 2007 | 16.48 | 16.67 | 16.46 | 16.54 | 1,154,730 | +0.04(+0.23%) |
Apr 13, 2007 | 16.32 | 16.58 | 16.27 | 16.50 | 1,169,569 | +0.23(+1.39%) |
Apr 12, 2007 | 15.94 | 16.55 | 15.94 | 16.28 | 948,739 | -0.22(-1.33%) |
Apr 11, 2007 | 16.21 | 16.87 | 16.21 | 16.50 | 800,509 | -0.27(-1.61%) |
Apr 10, 2007 | 16.64 | 16.78 | 16.60 | 16.76 | 592,443 | +0.16(+0.98%) |
Apr 09, 2007 | 16.43 | 16.61 | 16.40 | 16.60 | 873,587 | +0.17(+1.03%) |
Apr 05, 2007 | 16.23 | 16.54 | 16.23 | 16.43 | 876,938 | +0.13(+0.77%) |
Apr 04, 2007 | 16.26 | 16.34 | 16.18 | 16.31 | 644,779 | +0.13(+0.77%) |
Apr 03, 2007 | 16.32 | 16.33 | 15.93 | 16.18 | 1,152,337 | -0.11(-0.65%) |
Apr 02, 2007 | 15.99 | 16.33 | 15.93 | 16.29 | 427,459 | +0.29(+1.80%) |
Mar 30, 2007 | 15.73 | 16.00 | 15.61 | 16.00 | 1,638,195 | +0.27(+1.71%) |
Mar 29, 2007 | 15.66 | 15.82 | 15.58 | 15.73 | 450,755 | +0.07(+0.44%) |
Mar 28, 2007 | 15.89 | 15.89 | 15.24 | 15.66 | 1,221,426 | -0.29(-1.85%) |
Mar 27, 2007 | 16.34 | 16.35 | 15.91 | 15.96 | 504,686 | -0.33(-2.00%) |
Mar 26, 2007 | 16.29 | 16.42 | 16.15 | 16.28 | 1,253,338 | -0.01(-0.08%) |
Mar 23, 2007 | 16.43 | 16.43 | 16.20 | 16.29 | 1,686,382 | -0.08(-0.46%) |
Mar 22, 2007 | 16.57 | 16.80 | 16.36 | 16.37 | 355,657 | -0.19(-1.17%) |
Mar 21, 2007 | 16.43 | 16.75 | 16.34 | 16.56 | 1,125,691 | +0.17(+1.03%) |
Mar 20, 2007 | 16.60 | 16.60 | 16.31 | 16.40 | 1,752,280 | -0.28(-1.65%) |
Mar 19, 2007 | 16.73 | 16.90 | 16.51 | 16.67 | 524,790 | +0.01(+0.08%) |
Mar 16, 2007 | 16.75 | 16.81 | 16.56 | 16.66 | 251,305 | -0.09(-0.52%) |
Mar 15, 2007 | 16.91 | 16.92 | 16.56 | 16.75 | 2,955,677 | -0.11(-0.67%) |
Mar 14, 2007 | 16.76 | 16.98 | 16.70 | 16.86 | 1,575,488 | -0.06(-0.37%) |
Mar 13, 2007 | 17.15 | 17.23 | 16.84 | 16.92 | 912,041 | -0.23(-1.35%) |
Mar 12, 2007 | 17.10 | 17.20 | 17.08 | 17.15 | 312,417 | +0.00(+0.00%) |
Mar 09, 2007 | 16.76 | 17.23 | 16.76 | 17.15 | 1,412,897 | +0.34(+2.05%) |
Mar 08, 2007 | 16.66 | 17.00 | 16.66 | 16.81 | 1,320,513 | +0.25(+1.51%) |
Mar 07, 2007 | 16.83 | 16.86 | 16.54 | 16.56 | 549,203 | -0.23(-1.34%) |
Mar 06, 2007 | 16.62 | 17.02 | 16.62 | 16.78 | 1,350,031 | +0.17(+1.02%) |
Mar 05, 2007 | 17.17 | 17.18 | 16.53 | 16.61 | 881,086 | -0.63(-3.67%) |
Mar 02, 2007 | 17.44 | 17.45 | 17.16 | 17.25 | 1,418,641 | -0.12(-0.69%) |
Mar 01, 2007 | 17.15 | 17.61 | 13.89 | 17.37 | 1,618,183 | +0.01(+0.04%) |
Feb 28, 2007 | 17.28 | 17.39 | 17.11 | 17.36 | 924,486 | +0.06(+0.33%) |
Feb 27, 2007 | 17.55 | 17.55 | 16.95 | 17.30 | 1,436,831 | -0.34(-1.92%) |
Feb 26, 2007 | 17.70 | 17.70 | 17.48 | 17.64 | 631,695 | -0.01(-0.07%) |
Feb 23, 2007 | 17.82 | 17.85 | 17.53 | 17.65 | 1,111,809 | -0.16(-0.88%) |
Feb 22, 2007 | 18.08 | 18.09 | 17.74 | 17.81 | 361,401 | -0.21(-1.15%) |
Feb 21, 2007 | 18.34 | 18.35 | 17.96 | 18.02 | 1,384,336 | -0.18(-0.96%) |
Feb 20, 2007 | 17.59 | 18.30 | 17.59 | 18.19 | 562,446 | +0.45(+2.54%) |
Feb 16, 2007 | 17.67 | 17.77 | 17.57 | 17.74 | 395,866 | +0.04(+0.21%) |
Feb 15, 2007 | 17.43 | 17.89 | 17.30 | 17.70 | 1,690,052 | +0.31(+1.77%) |
Feb 14, 2007 | 17.61 | 17.61 | 17.34 | 17.40 | 593,571 | -0.17(-0.96%) |
Feb 13, 2007 | 17.49 | 17.64 | 17.25 | 17.57 | 1,103,320 | +0.11(+0.65%) |
Feb 12, 2007 | 17.84 | 17.84 | 16.92 | 17.45 | 1,083,537 | -0.41(-2.28%) |
Feb 09, 2007 | 18.18 | 18.18 | 17.65 | 17.86 | 465,434 | -0.32(-1.76%) |
Feb 08, 2007 | 18.00 | 18.19 | 17.95 | 18.18 | 476,922 | +0.16(+0.87%) |
Feb 07, 2007 | 17.96 | 18.28 | 17.96 | 18.02 | 516,653 | -0.02(-0.10%) |
Feb 06, 2007 | 17.94 | 18.06 | 17.87 | 18.04 | 1,584,105 | +0.06(+0.31%) |
Feb 05, 2007 | 18.05 | 18.05 | 17.83 | 17.99 | 853,323 | -0.06(-0.35%) |
Feb 02, 2007 | 17.60 | 18.16 | 17.57 | 18.05 | 1,735,207 | +0.67(+3.86%) |
Feb 01, 2007 | 17.15 | 17.38 | 17.14 | 17.38 | 983,204 | +0.23(+1.35%) |
Jan 31, 2007 | 17.03 | 17.28 | 16.95 | 17.15 | 2,296,856 | +0.08(+0.48%) |
Jan 30, 2007 | 17.20 | 17.23 | 16.90 | 17.07 | 1,459,010 | -0.04(-0.26%) |
Jan 29, 2007 | 17.08 | 17.14 | 16.98 | 17.11 | 807,689 | +0.09(+0.55%) |
Jan 26, 2007 | 17.10 | 17.18 | 16.90 | 17.02 | 1,283,495 | -0.15(-0.88%) |
Jan 25, 2007 | 16.93 | 17.31 | 16.90 | 17.17 | 2,403,761 | +0.28(+1.63%) |
Jan 24, 2007 | 16.90 | 17.06 | 16.77 | 16.89 | 1,335,990 | +0.04(+0.26%) |
Jan 23, 2007 | 17.01 | 17.03 | 16.70 | 16.85 | 968,046 | -0.23(-1.32%) |
Jan 22, 2007 | 17.47 | 17.50 | 16.83 | 17.07 | 1,463,797 | -0.26(-1.48%) |
Jan 19, 2007 | 17.18 | 17.46 | 17.10 | 17.33 | 302,205 | +0.13(+0.73%) |
Jan 18, 2007 | 17.05 | 17.37 | 17.05 | 17.20 | 514,578 | +0.19(+1.14%) |
Jan 17, 2007 | 16.61 | 17.02 | 16.59 | 17.01 | 824,283 | +0.38(+2.26%) |
Jan 16, 2007 | 16.64 | 16.72 | 16.42 | 16.63 | 699,667 | +0.28(+1.69%) |
Jan 12, 2007 | 16.48 | 16.63 | 16.33 | 16.36 | 610,633 | -0.14(-0.84%) |
Jan 11, 2007 | 16.14 | 16.70 | 16.14 | 16.50 | 1,236,744 | +0.43(+2.65%) |
Jan 10, 2007 | 15.81 | 16.15 | 15.79 | 16.07 | 457,297 | +0.25(+1.58%) |
Jan 09, 2007 | 15.70 | 15.98 | 15.70 | 15.82 | 955,281 | -0.14(-0.86%) |
Jan 08, 2007 | 16.23 | 16.23 | 15.86 | 15.96 | 970,918 | -0.15(-0.93%) |
Jan 05, 2007 | 16.38 | 16.48 | 16.07 | 16.11 | 703,018 | -0.33(-1.98%) |
Jan 04, 2007 | 16.55 | 16.55 | 16.16 | 16.43 | 1,358,169 | -0.29(-1.72%) |
Jan 03, 2007 | 16.66 | 16.90 | 16.55 | 16.72 | 891,777 | +0.06(+0.34%) |
Dec 29, 2006 | 16.48 | 16.78 | 16.30 | 16.66 | 840,718 | +0.21(+1.26%) |
Dec 28, 2006 | 16.38 | 16.48 | 16.18 | 16.46 | 1,501,612 | +0.05(+0.31%) |
Dec 27, 2006 | 15.98 | 16.46 | 15.91 | 16.41 | 1,263,709 | +0.33(+2.03%) |
Dec 26, 2006 | 16.17 | 16.31 | 16.05 | 16.08 | 266,144 | -0.03(-0.16%) |
Dec 22, 2006 | 16.42 | 16.45 | 15.98 | 16.11 | 537,874 | -0.33(-2.02%) |
Dec 21, 2006 | 16.33 | 16.53 | 16.31 | 16.44 | 813,114 | +0.02(+0.15%) |
Dec 20, 2006 | 16.40 | 16.58 | 16.29 | 16.41 | 422,832 | -0.06(-0.38%) |
Dec 19, 2006 | 16.59 | 16.59 | 16.29 | 16.48 | 1,168,293 | -0.18(-1.05%) |
Dec 18, 2006 | 16.75 | 16.77 | 16.54 | 16.65 | 727,909 | +0.04(+0.26%) |
Dec 15, 2006 | 16.51 | 16.97 | 16.51 | 16.61 | 6,489,437 | +0.16(+0.95%) |
Dec 14, 2006 | 16.38 | 16.73 | 16.38 | 16.45 | 2,997,960 | +0.11(+0.69%) |
Dec 13, 2006 | 16.23 | 16.38 | 16.18 | 16.34 | 368,741 | -0.03(-0.19%) |
Dec 12, 2006 | 16.29 | 16.55 | 16.21 | 16.37 | 820,454 | +0.08(+0.46%) |
Dec 11, 2006 | 16.13 | 16.55 | 16.13 | 16.29 | 697,752 | +0.26(+1.64%) |
Dec 08, 2006 | 16.36 | 16.36 | 15.87 | 16.03 | 587,657 | -0.32(-1.95%) |
Dec 07, 2006 | 16.39 | 16.43 | 16.27 | 16.35 | 381,506 | -0.04(-0.23%) |
Dec 06, 2006 | 16.58 | 16.60 | 15.87 | 16.39 | 642,385 | -0.28(-1.69%) |
Dec 05, 2006 | 16.54 | 16.73 | 16.48 | 16.67 | 886,990 | +0.07(+0.42%) |
Dec 04, 2006 | 16.38 | 16.73 | 16.31 | 16.60 | 1,120,744 | +0.29(+1.81%) |
Dec 01, 2006 | 16.58 | 16.62 | 16.26 | 16.31 | 595,156 | -0.18(-1.06%) |
Nov 30, 2006 | 16.14 | 16.67 | 16.03 | 16.48 | 396,983 | +0.27(+1.66%) |
Nov 29, 2006 | 15.89 | 16.36 | 15.89 | 16.21 | 660,096 | +0.33(+2.05%) |
Nov 28, 2006 | 16.14 | 16.14 | 15.59 | 15.89 | 1,495,549 | -0.33(-2.01%) |
Nov 27, 2006 | 16.55 | 16.67 | 16.11 | 16.21 | 873,108 | -0.31(-1.86%) |
Nov 24, 2006 | 16.29 | 16.63 | 16.29 | 16.52 | 329,330 | +0.23(+1.42%) |
Nov 22, 2006 | 16.23 | 16.80 | 16.22 | 16.29 | 917,466 | +0.07(+0.42%) |
Nov 21, 2006 | 15.78 | 16.26 | 15.73 | 16.22 | 1,357,211 | +0.36(+2.29%) |
Nov 20, 2006 | 16.14 | 16.21 | 15.69 | 15.86 | 3,984,355 | +0.54(+3.52%) |
Nov 17, 2006 | 15.32 | 15.35 | 15.09 | 15.32 | 782,957 | -0.02(-0.12%) |
Nov 16, 2006 | 15.26 | 15.35 | 15.24 | 15.34 | 1,738,398 | +0.02(+0.12%) |
Nov 15, 2006 | 15.35 | 15.45 | 15.25 | 15.32 | 1,241,850 | -0.06(-0.41%) |
Nov 14, 2006 | 15.24 | 15.46 | 15.20 | 15.38 | 1,736,005 | +0.14(+0.95%) |
Nov 13, 2006 | 15.17 | 15.42 | 15.12 | 15.24 | 2,348,872 | +0.13(+0.87%) |
Nov 10, 2006 | 14.82 | 15.14 | 14.79 | 15.10 | 1,677,766 | +0.31(+2.12%) |
Nov 09, 2006 | 14.63 | 14.84 | 14.61 | 14.79 | 1,415,450 | +0.14(+0.94%) |
Nov 08, 2006 | 14.57 | 14.75 | 14.52 | 14.65 | 2,185,005 | +0.05(+0.34%) |
Nov 07, 2006 | 14.43 | 14.73 | 14.43 | 14.60 | 1,882,321 | +0.17(+1.17%) |
Nov 06, 2006 | 14.45 | 14.58 | 14.41 | 14.43 | 4,141,681 | -0.11(-0.73%) |
Nov 03, 2006 | 14.78 | 14.79 | 14.41 | 14.54 | 4,783,110 | -0.28(-1.86%) |
Nov 02, 2006 | 14.98 | 15.01 | 14.76 | 14.82 | 3,498,976 | -0.16(-1.09%) |
Nov 01, 2006 | 14.90 | 14.99 | 14.90 | 14.98 | 2,529,334 | +0.03(+0.21%) |
Oct 31, 2006 | 14.95 | 15.04 | 14.88 | 14.95 | 3,509,507 | -0.03(-0.17%) |
Oct 30, 2006 | 15.04 | 15.17 | 14.88 | 14.97 | 1,758,024 | -0.03(-0.17%) |
Oct 27, 2006 | 15.04 | 15.04 | 14.85 | 15.00 | 2,673,735 | -0.04(-0.29%) |
Oct 26, 2006 | 14.87 | 15.04 | 14.75 | 15.04 | 3,835,646 | +0.11(+0.71%) |