Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.18 | 16.36 | 16.13 | 16.24 | 3,543,726 | +0.12(+0.75%) |
Apr 27, 2007 | 16.07 | 16.15 | 15.92 | 16.12 | 1,897,252 | +0.07(+0.42%) |
Apr 26, 2007 | 16.05 | 16.18 | 15.85 | 16.06 | 6,612,369 | +0.04(+0.24%) |
Apr 25, 2007 | 15.81 | 16.02 | 15.63 | 16.02 | 4,580,225 | +0.07(+0.43%) |
Apr 24, 2007 | 15.89 | 16.00 | 15.80 | 15.95 | 2,498,275 | +0.01(+0.08%) |
Apr 23, 2007 | 15.95 | 16.05 | 15.83 | 15.94 | 1,918,484 | +0.04(+0.24%) |
Apr 20, 2007 | 15.84 | 15.94 | 15.77 | 15.90 | 2,268,083 | +0.23(+1.49%) |
Apr 19, 2007 | 15.63 | 15.75 | 15.57 | 15.66 | 3,128,371 | -0.20(-1.29%) |
Apr 18, 2007 | 15.86 | 16.01 | 15.82 | 15.87 | 3,479,387 | -0.01(-0.04%) |
Apr 17, 2007 | 15.85 | 15.95 | 15.75 | 15.87 | 2,922,264 | +0.07(+0.46%) |
Apr 16, 2007 | 15.57 | 15.88 | 15.53 | 15.80 | 3,076,905 | +0.25(+1.63%) |
Apr 13, 2007 | 15.33 | 15.57 | 15.27 | 15.55 | 2,474,330 | +0.28(+1.85%) |
Apr 12, 2007 | 15.30 | 15.31 | 15.11 | 15.27 | 2,094,049 | -0.07(-0.45%) |
Apr 11, 2007 | 15.46 | 15.49 | 15.22 | 15.34 | 2,466,348 | -0.17(-1.11%) |
Apr 10, 2007 | 15.36 | 15.56 | 15.34 | 15.51 | 2,399,621 | +0.09(+0.60%) |
Apr 09, 2007 | 15.41 | 15.50 | 15.36 | 15.42 | 1,739,189 | +0.00(+0.03%) |
Apr 05, 2007 | 15.31 | 15.47 | 15.17 | 15.41 | 2,072,052 | +0.02(+0.11%) |
Apr 04, 2007 | 15.24 | 15.41 | 15.12 | 15.40 | 2,292,986 | +0.08(+0.52%) |
Apr 03, 2007 | 15.08 | 15.34 | 15.08 | 15.32 | 2,154,104 | +0.29(+1.91%) |
Apr 02, 2007 | 14.94 | 15.06 | 14.92 | 15.03 | 2,383,339 | +0.13(+0.90%) |
Mar 30, 2007 | 14.83 | 14.96 | 14.77 | 14.89 | 2,329,772 | +0.10(+0.64%) |
Mar 29, 2007 | 15.11 | 15.18 | 14.77 | 14.80 | 3,707,345 | -0.30(-2.01%) |
Mar 28, 2007 | 15.16 | 15.20 | 15.00 | 15.10 | 2,062,793 | -0.12(-0.76%) |
Mar 27, 2007 | 15.27 | 15.30 | 15.01 | 15.22 | 3,049,013 | -0.14(-0.90%) |
Mar 26, 2007 | 15.22 | 15.38 | 15.15 | 15.36 | 1,574,312 | +0.07(+0.47%) |
Mar 23, 2007 | 15.24 | 15.33 | 15.16 | 15.29 | 2,392,265 | +0.07(+0.46%) |
Mar 22, 2007 | 15.31 | 15.38 | 15.21 | 15.22 | 3,177,363 | -0.11(-0.72%) |
Mar 21, 2007 | 15.09 | 15.36 | 15.02 | 15.33 | 2,657,910 | +0.20(+1.31%) |
Mar 20, 2007 | 15.07 | 15.17 | 14.94 | 15.13 | 2,850,748 | +0.10(+0.67%) |
Mar 19, 2007 | 14.92 | 15.08 | 14.87 | 15.03 | 2,626,621 | +0.17(+1.13%) |
Mar 16, 2007 | 14.80 | 14.89 | 14.73 | 14.86 | 5,415,112 | +0.15(+1.03%) |
Mar 15, 2007 | 14.48 | 14.73 | 14.46 | 14.71 | 3,168,535 | +0.18(+1.27%) |
Mar 14, 2007 | 14.36 | 14.59 | 14.31 | 14.52 | 4,195,826 | +0.21(+1.49%) |
Mar 13, 2007 | 14.63 | 14.62 | 14.31 | 14.31 | 3,401,805 | -0.32(-2.16%) |
Mar 12, 2007 | 14.64 | 14.75 | 14.54 | 14.63 | 2,596,610 | +0.01(+0.10%) |
Mar 09, 2007 | 14.65 | 14.75 | 14.59 | 14.61 | 2,090,569 | -0.01(-0.10%) |
Mar 08, 2007 | 14.64 | 14.79 | 14.57 | 14.63 | 2,463,794 | +0.02(+0.17%) |
Mar 07, 2007 | 14.76 | 14.76 | 14.51 | 14.60 | 2,791,045 | -0.01(-0.04%) |
Mar 06, 2007 | 14.62 | 14.67 | 14.51 | 14.61 | 4,000,753 | +0.08(+0.58%) |
Mar 05, 2007 | 14.62 | 14.69 | 14.52 | 14.52 | 3,490,578 | -0.20(-1.35%) |
Mar 02, 2007 | 15.00 | 15.00 | 14.72 | 14.72 | 3,379,137 | -0.18(-1.18%) |
Mar 01, 2007 | 14.83 | 14.95 | 14.60 | 14.90 | 4,160,508 | +0.02(+0.13%) |
Feb 28, 2007 | 14.44 | 14.93 | 14.41 | 14.88 | 4,804,990 | +0.38(+2.64%) |
Feb 27, 2007 | 15.32 | 15.32 | 14.32 | 14.50 | 3,107,759 | -0.39(-2.64%) |
Feb 26, 2007 | 14.90 | 14.92 | 14.75 | 14.89 | 2,223,644 | -0.13(-0.90%) |
Feb 23, 2007 | 15.13 | 15.13 | 14.99 | 15.02 | 2,703,565 | -0.12(-0.77%) |
Feb 22, 2007 | 15.15 | 15.24 | 15.10 | 15.14 | 3,502,694 | +0.04(+0.28%) |
Feb 21, 2007 | 15.09 | 15.19 | 15.08 | 15.10 | 2,197,524 | -0.09(-0.59%) |
Feb 20, 2007 | 15.11 | 15.23 | 15.05 | 15.19 | 3,197,154 | +0.16(+1.06%) |
Feb 16, 2007 | 14.95 | 15.06 | 14.94 | 15.03 | 3,365,408 | +0.00(+0.01%) |
Feb 15, 2007 | 14.85 | 15.08 | 14.83 | 15.02 | 2,888,102 | +0.11(+0.76%) |
Feb 14, 2007 | 14.73 | 14.92 | 14.70 | 14.91 | 3,745,945 | +0.18(+1.20%) |
Feb 13, 2007 | 14.70 | 14.75 | 14.57 | 14.73 | 3,077,080 | +0.13(+0.86%) |
Feb 12, 2007 | 14.37 | 14.62 | 14.37 | 14.61 | 2,970,317 | +0.20(+1.40%) |
Feb 09, 2007 | 14.53 | 14.61 | 14.35 | 14.41 | 2,024,481 | -0.13(-0.86%) |
Feb 08, 2007 | 14.56 | 14.69 | 14.49 | 14.53 | 2,484,866 | -0.08(-0.54%) |
Feb 07, 2007 | 14.66 | 14.87 | 14.35 | 14.61 | 8,603,327 | +0.30(+2.06%) |
Feb 06, 2007 | 14.16 | 14.35 | 14.11 | 14.32 | 3,725,543 | +0.17(+1.19%) |
Feb 05, 2007 | 14.03 | 14.20 | 14.03 | 14.15 | 3,223,653 | +0.16(+1.16%) |
Feb 02, 2007 | 14.04 | 14.09 | 13.97 | 13.99 | 2,079,714 | -0.07(-0.48%) |