Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.90 | 15.94 | 15.52 | 15.54 | 5,797,833 | -0.37(-2.31%) |
Apr 27, 2007 | 16.12 | 16.19 | 15.87 | 15.90 | 2,961,555 | -0.28(-1.70%) |
Apr 26, 2007 | 16.02 | 16.38 | 16.02 | 16.18 | 3,479,694 | -0.08(-0.52%) |
Apr 25, 2007 | 15.98 | 16.32 | 15.98 | 16.26 | 3,956,086 | +0.13(+0.79%) |
Apr 24, 2007 | 16.09 | 16.24 | 16.04 | 16.14 | 4,400,983 | +0.04(+0.22%) |
Apr 23, 2007 | 16.32 | 16.38 | 15.99 | 16.10 | 5,319,885 | +0.01(+0.04%) |
Apr 20, 2007 | 16.19 | 16.38 | 15.99 | 16.09 | 9,976,055 | +0.03(+0.18%) |
Apr 19, 2007 | 15.53 | 16.09 | 15.53 | 16.07 | 4,192,942 | -0.03(-0.18%) |
Apr 18, 2007 | 15.89 | 16.18 | 15.78 | 16.09 | 5,592,429 | +0.19(+1.20%) |
Apr 17, 2007 | 15.97 | 16.02 | 15.45 | 15.90 | 7,599,956 | +0.38(+2.46%) |
Apr 16, 2007 | 15.72 | 15.72 | 15.23 | 15.52 | 6,451,597 | +0.11(+0.73%) |
Apr 13, 2007 | 16.12 | 16.12 | 15.22 | 15.41 | 4,965,372 | -0.11(-0.73%) |
Apr 12, 2007 | 15.62 | 15.68 | 15.30 | 15.52 | 5,633,804 | -0.18(-1.17%) |
Apr 11, 2007 | 15.88 | 15.88 | 15.64 | 15.71 | 3,167,210 | -0.13(-0.85%) |
Apr 10, 2007 | 15.75 | 15.91 | 15.71 | 15.84 | 4,491,271 | +0.10(+0.63%) |
Apr 09, 2007 | 15.39 | 15.75 | 15.33 | 15.74 | 5,212,052 | +0.42(+2.72%) |
Apr 05, 2007 | 15.30 | 15.39 | 15.21 | 15.32 | 1,967,728 | +0.01(+0.09%) |
Apr 04, 2007 | 15.28 | 15.43 | 15.24 | 15.31 | 3,109,120 | +0.09(+0.60%) |
Apr 03, 2007 | 15.54 | 15.60 | 15.10 | 15.22 | 5,815,079 | -0.33(-2.14%) |
Apr 02, 2007 | 15.29 | 15.55 | 15.19 | 15.55 | 4,611,666 | +0.35(+2.28%) |
Mar 30, 2007 | 15.34 | 15.46 | 15.01 | 15.20 | 4,497,387 | -0.17(-1.10%) |
Mar 29, 2007 | 0.0353 | 15.44 | 15.15 | 15.37 | 4,506,923 | +0.21(+1.40%) |
Mar 28, 2007 | 15.21 | 15.32 | 15.11 | 15.16 | 3,884,127 | -0.19(-1.24%) |
Mar 27, 2007 | 15.22 | 15.41 | 15.13 | 15.35 | 4,057,519 | +0.14(+0.93%) |
Mar 26, 2007 | 15.15 | 15.23 | 14.98 | 15.21 | 3,287,233 | +0.11(+0.70%) |
Mar 23, 2007 | 15.04 | 15.18 | 14.91 | 15.10 | 3,466,949 | +0.06(+0.38%) |
Mar 22, 2007 | 15.33 | 15.33 | 15.01 | 15.05 | 6,805,467 | -0.11(-0.70%) |
Mar 21, 2007 | 15.01 | 15.19 | 14.85 | 15.15 | 5,035,592 | +0.15(+0.99%) |
Mar 20, 2007 | 14.76 | 15.03 | 14.66 | 15.01 | 4,594,398 | +0.16(+1.09%) |
Mar 19, 2007 | 14.57 | 14.86 | 14.45 | 14.84 | 5,158,170 | +0.38(+2.64%) |
Mar 16, 2007 | 14.62 | 14.81 | 14.43 | 14.46 | 5,863,912 | -0.19(-1.30%) |
Mar 15, 2007 | 14.53 | 14.77 | 14.43 | 14.65 | 4,196,374 | +0.13(+0.88%) |
Mar 14, 2007 | 14.59 | 14.76 | 14.29 | 14.53 | 5,500,850 | +0.02(+0.15%) |
Mar 13, 2007 | 14.89 | 14.93 | 14.45 | 14.50 | 4,950,524 | -0.38(-2.56%) |
Mar 12, 2007 | 14.72 | 14.97 | 14.52 | 14.89 | 4,735,167 | +0.40(+2.78%) |
Mar 09, 2007 | 14.72 | 14.74 | 14.42 | 14.48 | 6,936,396 | -0.11(-0.77%) |
Mar 08, 2007 | 14.91 | 15.01 | 14.56 | 14.60 | 7,445,291 | -0.19(-1.29%) |
Mar 07, 2007 | 14.55 | 15.08 | 14.48 | 14.79 | 7,686,441 | +0.26(+1.80%) |
Mar 06, 2007 | 14.23 | 14.57 | 14.17 | 14.53 | 14,309,882 | +0.55(+3.94%) |
Mar 05, 2007 | 13.78 | 14.16 | 13.73 | 13.97 | 9,129,773 | -0.59(-4.03%) |
Mar 02, 2007 | 14.83 | 15.00 | 14.51 | 14.56 | 5,878,349 | -0.32(-2.14%) |
Mar 01, 2007 | 14.81 | 15.05 | 14.23 | 14.88 | 5,414,711 | -0.18(-1.22%) |
Feb 28, 2007 | 14.91 | 15.61 | 14.80 | 15.06 | 7,468,179 | -0.16(-1.07%) |
Feb 27, 2007 | 15.77 | 15.86 | 14.75 | 15.22 | 6,763,711 | -0.69(-4.31%) |
Feb 26, 2007 | 15.87 | 16.16 | 15.76 | 15.91 | 4,874,764 | +0.17(+1.08%) |
Feb 23, 2007 | 15.81 | 15.82 | 15.63 | 15.74 | 3,884,268 | -0.08(-0.54%) |
Feb 22, 2007 | 15.90 | 16.09 | 15.76 | 15.83 | 2,942,855 | -0.11(-0.67%) |
Feb 21, 2007 | 15.83 | 16.00 | 15.76 | 15.93 | 3,297,141 | +0.04(+0.22%) |
Feb 20, 2007 | 15.80 | 16.13 | 15.75 | 15.90 | 4,304,090 | +0.14(+0.90%) |
Feb 16, 2007 | 15.65 | 15.79 | 15.56 | 15.75 | 3,236,701 | +0.04(+0.27%) |
Feb 15, 2007 | 15.75 | 15.89 | 15.61 | 15.71 | 3,687,096 | -0.10(-0.63%) |
Feb 14, 2007 | 15.86 | 16.00 | 15.78 | 15.81 | 2,505,895 | -0.06(-0.36%) |
Feb 13, 2007 | 15.68 | 15.89 | 15.68 | 15.87 | 3,138,774 | +0.15(+0.94%) |
Feb 12, 2007 | 16.02 | 16.07 | 15.70 | 15.72 | 4,655,684 | -0.25(-1.59%) |
Feb 09, 2007 | 15.83 | 16.32 | 15.80 | 15.97 | 10,024,759 | +0.18(+1.12%) |
Feb 08, 2007 | 15.50 | 15.83 | 15.43 | 15.80 | 7,058,407 | +0.30(+1.91%) |
Feb 07, 2007 | 15.42 | 15.58 | 15.34 | 15.50 | 5,356,757 | +0.14(+0.92%) |
Feb 06, 2007 | 14.92 | 15.61 | 14.91 | 15.36 | 9,132,178 | +0.45(+2.98%) |
Feb 05, 2007 | 15.19 | 15.19 | 14.63 | 14.91 | 4,514,567 | +0.20(+1.39%) |
Feb 02, 2007 | 14.57 | 14.74 | 14.54 | 14.71 | 2,922,755 | +0.12(+0.82%) |