Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.08 | 15.11 | 14.56 | 14.64 | 697,837 | -0.46(-3.05%) |
Apr 27, 2007 | 14.85 | 15.30 | 14.61 | 15.10 | 764,195 | +0.20(+1.34%) |
Apr 26, 2007 | 15.05 | 15.56 | 14.76 | 14.90 | 991,300 | -0.28(-1.84%) |
Apr 25, 2007 | 15.85 | 15.98 | 14.95 | 15.18 | 2,361,880 | -0.67(-4.23%) |
Apr 24, 2007 | 16.84 | 16.95 | 15.80 | 15.85 | 4,538,773 | -3.75(-19.13%) |
Apr 23, 2007 | 19.79 | 19.99 | 19.33 | 19.60 | 974,576 | +0.47(+2.46%) |
Apr 20, 2007 | 18.95 | 19.69 | 18.95 | 19.13 | 484,038 | +0.14(+0.74%) |
Apr 19, 2007 | 19.00 | 19.25 | 18.90 | 18.99 | 407,037 | -0.35(-1.81%) |
Apr 18, 2007 | 19.35 | 19.47 | 18.62 | 19.34 | 558,853 | -0.07(-0.36%) |
Apr 17, 2007 | 18.80 | 19.63 | 18.63 | 19.41 | 1,004,311 | +0.75(+4.02%) |
Apr 16, 2007 | 18.51 | 18.68 | 18.00 | 18.66 | 410,301 | +0.41(+2.25%) |
Apr 13, 2007 | 18.52 | 18.55 | 17.81 | 18.25 | 246,900 | -0.05(-0.27%) |
Apr 12, 2007 | 17.80 | 18.40 | 17.70 | 18.30 | 268,937 | +0.34(+1.89%) |
Apr 11, 2007 | 18.10 | 18.29 | 17.80 | 17.96 | 345,425 | +0.07(+0.39%) |
Apr 10, 2007 | 18.63 | 18.72 | 17.51 | 17.89 | 764,385 | -0.82(-4.38%) |
Apr 09, 2007 | 18.36 | 18.95 | 18.36 | 18.71 | 601,983 | +0.63(+3.48%) |
Apr 05, 2007 | 17.46 | 18.25 | 17.46 | 18.08 | 432,645 | +0.54(+3.08%) |
Apr 04, 2007 | 17.43 | 17.99 | 17.34 | 17.54 | 427,400 | +0.03(+0.17%) |
Apr 03, 2007 | 17.50 | 17.82 | 17.41 | 17.51 | 406,269 | +0.02(+0.11%) |
Apr 02, 2007 | 17.19 | 17.84 | 17.05 | 17.49 | 422,748 | +0.19(+1.10%) |
Mar 30, 2007 | 17.89 | 17.94 | 17.10 | 17.30 | 540,174 | -0.60(-3.35%) |
Mar 29, 2007 | 17.91 | 18.56 | 17.78 | 17.90 | 417,301 | +0.10(+0.56%) |
Mar 28, 2007 | 17.96 | 17.96 | 17.52 | 17.80 | 310,488 | -0.30(-1.66%) |
Mar 27, 2007 | 18.50 | 18.50 | 18.02 | 18.10 | 527,161 | -0.37(-2.00%) |
Mar 26, 2007 | 18.75 | 18.86 | 18.35 | 18.47 | 272,013 | -0.05(-0.27%) |
Mar 23, 2007 | 18.65 | 19.04 | 18.30 | 18.52 | 346,131 | +0.01(+0.05%) |
Mar 22, 2007 | 18.73 | 19.00 | 18.33 | 18.51 | 629,121 | +0.03(+0.16%) |
Mar 21, 2007 | 17.90 | 18.64 | 17.51 | 18.48 | 670,973 | +0.64(+3.59%) |
Mar 20, 2007 | 17.07 | 17.99 | 17.07 | 17.84 | 257,373 | +0.68(+3.96%) |
Mar 19, 2007 | 17.09 | 17.70 | 17.06 | 17.16 | 323,130 | +0.24(+1.42%) |
Mar 16, 2007 | 16.85 | 17.18 | 16.74 | 16.92 | 199,528 | +0.07(+0.42%) |
Mar 15, 2007 | 16.84 | 17.20 | 16.76 | 16.85 | 303,123 | -0.10(-0.59%) |
Mar 14, 2007 | 16.92 | 17.04 | 16.16 | 16.95 | 511,001 | -0.25(-1.45%) |
Mar 13, 2007 | 17.76 | 17.95 | 17.12 | 17.20 | 438,503 | -0.56(-3.15%) |
Mar 12, 2007 | 17.14 | 17.77 | 17.07 | 17.76 | 509,590 | +0.71(+4.16%) |
Mar 09, 2007 | 17.75 | 18.05 | 17.02 | 17.05 | 495,009 | -0.39(-2.24%) |
Mar 08, 2007 | 17.23 | 17.70 | 17.11 | 17.44 | 646,830 | +0.55(+3.26%) |
Mar 07, 2007 | 16.00 | 17.22 | 15.69 | 16.89 | 634,375 | +0.73(+4.52%) |
Mar 06, 2007 | 15.99 | 16.50 | 15.93 | 16.16 | 394,247 | +0.45(+2.86%) |
Mar 05, 2007 | 15.36 | 16.09 | 15.11 | 15.71 | 614,620 | +0.13(+0.83%) |
Mar 02, 2007 | 16.04 | 16.40 | 15.52 | 15.58 | 515,477 | -0.63(-3.89%) |
Mar 01, 2007 | 15.87 | 16.48 | 15.11 | 16.21 | 665,950 | -0.09(-0.55%) |
Feb 28, 2007 | 15.83 | 16.52 | 15.49 | 16.30 | 680,489 | +0.59(+3.76%) |
Feb 27, 2007 | 15.95 | 16.50 | 15.44 | 15.71 | 1,013,726 | -1.39(-8.13%) |
Feb 26, 2007 | 16.75 | 17.15 | 16.12 | 17.10 | 1,202,188 | +0.45(+2.70%) |
Feb 23, 2007 | 15.12 | 16.70 | 14.95 | 16.65 | 2,162,156 | +2.28(+15.87%) |
Feb 22, 2007 | 13.90 | 14.38 | 13.88 | 14.37 | 528,757 | +0.55(+3.98%) |
Feb 21, 2007 | 13.62 | 14.04 | 13.58 | 13.82 | 1,052,378 | -0.14(-1.00%) |
Feb 20, 2007 | 13.43 | 14.05 | 13.42 | 13.96 | 331,795 | +0.54(+4.02%) |
Feb 16, 2007 | 13.89 | 14.00 | 13.40 | 13.42 | 508,234 | -0.55(-3.94%) |
Feb 15, 2007 | 14.36 | 14.38 | 13.83 | 13.97 | 640,216 | -0.29(-2.03%) |
Feb 14, 2007 | 13.85 | 14.54 | 13.80 | 14.26 | 538,985 | +0.56(+4.09%) |
Feb 13, 2007 | 13.22 | 14.48 | 12.24 | 13.70 | 2,668,500 | -1.24(-8.30%) |
Feb 12, 2007 | 15.10 | 15.22 | 14.62 | 14.94 | 527,541 | +0.72(+5.06%) |
Feb 09, 2007 | 14.32 | 14.79 | 14.16 | 14.22 | 249,877 | -0.10(-0.70%) |
Feb 08, 2007 | 14.38 | 14.46 | 14.10 | 14.32 | 158,741 | -0.08(-0.56%) |
Feb 07, 2007 | 14.38 | 14.81 | 14.31 | 14.40 | 169,503 | +0.01(+0.07%) |
Feb 06, 2007 | 14.64 | 14.66 | 14.15 | 14.39 | 231,341 | -0.22(-1.51%) |
Feb 05, 2007 | 15.00 | 15.07 | 14.60 | 14.61 | 265,793 | -0.28(-1.88%) |
Feb 02, 2007 | 14.91 | 14.95 | 14.71 | 14.89 | 256,734 | +0.26(+1.78%) |