Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.11 | 16.29 | 16.06 | 16.18 | 3,558,191 | +0.12(+0.75%) |
Apr 27, 2007 | 16.00 | 16.08 | 15.86 | 16.06 | 1,904,996 | +0.07(+0.42%) |
Apr 26, 2007 | 15.98 | 16.12 | 15.79 | 15.99 | 6,639,358 | +0.04(+0.24%) |
Apr 25, 2007 | 15.74 | 15.96 | 15.57 | 15.95 | 4,598,920 | +0.07(+0.43%) |
Apr 24, 2007 | 15.83 | 15.94 | 15.74 | 15.88 | 2,508,472 | +0.01(+0.08%) |
Apr 23, 2007 | 15.89 | 15.98 | 15.77 | 15.87 | 1,926,314 | +0.04(+0.24%) |
Apr 20, 2007 | 15.78 | 15.87 | 15.70 | 15.83 | 2,277,340 | +0.23(+1.49%) |
Apr 19, 2007 | 15.57 | 15.68 | 15.51 | 15.60 | 3,141,140 | -0.20(-1.29%) |
Apr 18, 2007 | 15.79 | 15.94 | 15.75 | 15.80 | 3,493,589 | -0.01(-0.04%) |
Apr 17, 2007 | 15.79 | 15.89 | 15.68 | 15.81 | 2,934,192 | +0.07(+0.46%) |
Apr 16, 2007 | 15.50 | 15.81 | 15.46 | 15.74 | 3,089,464 | +0.25(+1.63%) |
Apr 13, 2007 | 15.26 | 15.50 | 15.21 | 15.49 | 2,484,430 | +0.28(+1.85%) |
Apr 12, 2007 | 15.24 | 15.25 | 15.05 | 15.21 | 2,102,597 | -0.07(-0.45%) |
Apr 11, 2007 | 15.40 | 15.43 | 15.16 | 15.27 | 2,476,415 | -0.17(-1.11%) |
Apr 10, 2007 | 15.30 | 15.49 | 15.28 | 15.45 | 2,409,416 | +0.09(+0.60%) |
Apr 09, 2007 | 15.35 | 15.44 | 15.30 | 15.35 | 1,746,288 | +0.00(+0.03%) |
Apr 05, 2007 | 15.24 | 15.41 | 15.11 | 15.35 | 2,080,509 | +0.02(+0.11%) |
Apr 04, 2007 | 15.18 | 15.35 | 15.05 | 15.33 | 2,302,345 | +0.08(+0.52%) |
Apr 03, 2007 | 15.02 | 15.28 | 15.01 | 15.25 | 2,162,896 | +0.29(+1.91%) |
Apr 02, 2007 | 14.88 | 15.00 | 14.86 | 14.97 | 2,393,067 | +0.13(+0.90%) |
Mar 30, 2007 | 14.77 | 14.90 | 14.71 | 14.83 | 2,339,281 | +0.09(+0.64%) |
Mar 29, 2007 | 15.04 | 15.12 | 14.71 | 14.74 | 3,722,477 | -0.30(-2.01%) |
Mar 28, 2007 | 15.10 | 15.14 | 14.94 | 15.04 | 2,071,213 | -0.12(-0.76%) |
Mar 27, 2007 | 15.21 | 15.24 | 14.95 | 15.16 | 3,061,458 | -0.14(-0.90%) |
Mar 26, 2007 | 15.16 | 15.32 | 15.09 | 15.30 | 1,580,738 | +0.07(+0.47%) |
Mar 23, 2007 | 15.18 | 15.27 | 15.10 | 15.22 | 2,402,030 | +0.07(+0.46%) |
Mar 22, 2007 | 15.25 | 15.31 | 15.15 | 15.15 | 3,190,331 | -0.11(-0.72%) |
Mar 21, 2007 | 15.03 | 15.30 | 14.96 | 15.26 | 2,668,758 | +0.20(+1.31%) |
Mar 20, 2007 | 15.00 | 15.11 | 14.88 | 15.07 | 2,862,383 | +0.10(+0.67%) |
Mar 19, 2007 | 14.86 | 15.02 | 14.81 | 14.97 | 2,637,342 | +0.17(+1.13%) |
Mar 16, 2007 | 14.74 | 14.83 | 14.67 | 14.80 | 5,437,215 | +0.15(+1.03%) |
Mar 15, 2007 | 14.42 | 14.67 | 14.40 | 14.65 | 3,181,468 | +0.18(+1.27%) |
Mar 14, 2007 | 14.30 | 14.53 | 14.26 | 14.46 | 4,212,952 | +0.21(+1.49%) |
Mar 13, 2007 | 14.57 | 14.56 | 14.25 | 14.25 | 3,415,690 | -0.31(-2.16%) |
Mar 12, 2007 | 14.58 | 14.69 | 14.48 | 14.57 | 2,607,208 | +0.01(+0.10%) |
Mar 09, 2007 | 14.59 | 14.69 | 14.53 | 14.55 | 2,099,103 | -0.01(-0.10%) |
Mar 08, 2007 | 14.58 | 14.73 | 14.51 | 14.57 | 2,473,851 | +0.02(+0.16%) |
Mar 07, 2007 | 14.70 | 14.70 | 14.45 | 14.54 | 2,802,437 | -0.01(-0.04%) |
Mar 06, 2007 | 14.56 | 14.61 | 14.45 | 14.55 | 4,017,082 | +0.08(+0.58%) |
Mar 05, 2007 | 14.56 | 14.63 | 14.46 | 14.46 | 3,504,825 | -0.20(-1.35%) |
Mar 02, 2007 | 14.94 | 14.94 | 14.66 | 14.66 | 3,392,930 | -0.17(-1.18%) |
Mar 01, 2007 | 14.77 | 14.89 | 14.54 | 14.84 | 4,177,490 | +0.02(+0.13%) |
Feb 28, 2007 | 14.38 | 14.87 | 14.35 | 14.82 | 4,824,602 | +0.38(+2.64%) |
Feb 27, 2007 | 15.25 | 15.25 | 14.27 | 14.44 | 3,120,444 | -0.39(-2.64%) |
Feb 26, 2007 | 14.84 | 14.86 | 14.69 | 14.83 | 2,232,720 | -0.13(-0.90%) |
Feb 23, 2007 | 15.07 | 15.07 | 14.93 | 14.96 | 2,714,600 | -0.12(-0.77%) |
Feb 22, 2007 | 15.09 | 15.18 | 15.03 | 15.08 | 3,516,991 | +0.04(+0.28%) |
Feb 21, 2007 | 15.03 | 15.12 | 15.01 | 15.03 | 2,206,494 | -0.09(-0.59%) |
Feb 20, 2007 | 15.05 | 15.17 | 14.99 | 15.12 | 3,210,204 | +0.16(+1.06%) |
Feb 16, 2007 | 14.89 | 15.00 | 14.88 | 14.96 | 3,379,145 | +0.00(+0.01%) |
Feb 15, 2007 | 14.79 | 15.01 | 14.77 | 14.96 | 2,899,890 | +0.11(+0.76%) |
Feb 14, 2007 | 14.67 | 14.86 | 14.64 | 14.85 | 3,761,234 | +0.18(+1.20%) |
Feb 13, 2007 | 14.64 | 14.69 | 14.51 | 14.67 | 3,089,640 | +0.12(+0.86%) |
Feb 12, 2007 | 14.31 | 14.56 | 14.31 | 14.55 | 2,982,441 | +0.20(+1.40%) |
Feb 09, 2007 | 14.47 | 14.55 | 14.29 | 14.35 | 2,032,744 | -0.12(-0.86%) |
Feb 08, 2007 | 14.51 | 14.63 | 14.43 | 14.47 | 2,495,008 | -0.08(-0.54%) |
Feb 07, 2007 | 14.60 | 14.80 | 14.29 | 14.55 | 8,638,443 | +0.29(+2.06%) |
Feb 06, 2007 | 14.10 | 14.29 | 14.05 | 14.26 | 3,740,750 | +0.17(+1.19%) |
Feb 05, 2007 | 13.97 | 14.14 | 13.97 | 14.09 | 3,236,811 | +0.16(+1.17%) |
Feb 02, 2007 | 13.98 | 14.04 | 13.91 | 13.93 | 2,088,203 | -0.07(-0.48%) |