Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.86 | 17.63 | 16.43 | 16.45 | 7,140,180 | -0.19(-1.13%) |
Apr 27, 2007 | 16.56 | 16.68 | 16.44 | 16.64 | 2,948,181 | +0.00(+0.00%) |
Apr 26, 2007 | 16.79 | 16.86 | 16.59 | 16.64 | 3,372,981 | -0.16(-0.93%) |
Apr 25, 2007 | 16.59 | 16.82 | 16.50 | 16.79 | 4,217,465 | +0.26(+1.57%) |
Apr 24, 2007 | 15.98 | 16.65 | 15.98 | 16.54 | 2,670,870 | -0.10(-0.61%) |
Apr 23, 2007 | 16.27 | 16.65 | 16.27 | 16.64 | 4,341,676 | +0.31(+1.87%) |
Apr 20, 2007 | 16.96 | 16.96 | 16.28 | 16.33 | 4,772,112 | +0.02(+0.14%) |
Apr 19, 2007 | 16.28 | 16.32 | 15.97 | 16.31 | 2,756,003 | +0.24(+1.46%) |
Apr 18, 2007 | 16.48 | 16.48 | 16.03 | 16.07 | 2,814,776 | +0.03(+0.20%) |
Apr 17, 2007 | 16.38 | 16.58 | 16.01 | 16.04 | 7,139,670 | -0.36(-2.20%) |
Apr 16, 2007 | 16.29 | 16.42 | 16.01 | 16.40 | 4,694,057 | +0.35(+2.20%) |
Apr 13, 2007 | 15.92 | 16.25 | 15.86 | 16.05 | 5,642,156 | +0.21(+1.34%) |
Apr 12, 2007 | 15.60 | 15.88 | 15.57 | 15.84 | 2,255,420 | +0.20(+1.25%) |
Apr 11, 2007 | 16.05 | 16.05 | 15.29 | 15.64 | 7,031,598 | +0.24(+1.58%) |
Apr 10, 2007 | 15.37 | 15.45 | 15.30 | 15.40 | 2,728,471 | -0.01(-0.05%) |
Apr 09, 2007 | 15.44 | 15.48 | 15.30 | 15.41 | 3,428,271 | -0.04(-0.25%) |
Apr 05, 2007 | 15.59 | 15.66 | 15.38 | 15.44 | 2,629,767 | -0.15(-0.96%) |
Apr 04, 2007 | 15.59 | 15.65 | 15.50 | 15.59 | 3,370,863 | +0.02(+0.10%) |
Apr 03, 2007 | 15.47 | 15.70 | 15.38 | 15.58 | 5,533,878 | +0.13(+0.81%) |
Apr 02, 2007 | 15.31 | 15.56 | 15.16 | 15.45 | 10,512,317 | +0.22(+1.44%) |
Mar 30, 2007 | 15.08 | 15.35 | 15.07 | 15.23 | 4,201,028 | +0.35(+2.37%) |
Mar 29, 2007 | 14.68 | 15.12 | 14.67 | 14.88 | 4,283,471 | -0.18(-1.20%) |
Mar 28, 2007 | 14.82 | 15.09 | 14.77 | 15.06 | 2,642,765 | +0.15(+1.00%) |
Mar 27, 2007 | 14.53 | 15.01 | 14.53 | 14.91 | 1,651,409 | -0.07(-0.47%) |
Mar 26, 2007 | 14.91 | 15.01 | 14.80 | 14.98 | 1,842,035 | +0.05(+0.32%) |
Mar 23, 2007 | 14.91 | 15.06 | 14.85 | 14.93 | 2,447,679 | +0.05(+0.37%) |
Mar 22, 2007 | 14.50 | 14.91 | 14.47 | 14.88 | 3,692,353 | +0.42(+2.93%) |
Mar 21, 2007 | 14.32 | 14.47 | 14.23 | 14.46 | 3,463,688 | +0.08(+0.55%) |
Mar 20, 2007 | 14.26 | 14.39 | 14.16 | 14.38 | 1,987,552 | +0.17(+1.22%) |
Mar 19, 2007 | 14.36 | 14.43 | 14.13 | 14.20 | 4,307,171 | -0.10(-0.71%) |
Mar 16, 2007 | 14.31 | 14.40 | 14.22 | 14.31 | 3,184,226 | -0.04(-0.27%) |
Mar 15, 2007 | 14.13 | 14.36 | 14.10 | 14.35 | 2,215,641 | +0.22(+1.56%) |
Mar 14, 2007 | 14.05 | 14.17 | 13.91 | 14.13 | 4,113,742 | +0.12(+0.84%) |
Mar 13, 2007 | 14.39 | 14.32 | 14.01 | 14.01 | 2,222,522 | -0.38(-2.67%) |
Mar 12, 2007 | 14.27 | 14.40 | 14.12 | 14.39 | 3,205,977 | +0.27(+1.94%) |
Mar 09, 2007 | 14.23 | 14.25 | 14.06 | 14.12 | 2,728,648 | -0.05(-0.33%) |
Mar 08, 2007 | 14.17 | 14.24 | 14.13 | 14.17 | 2,213,602 | +0.05(+0.39%) |
Mar 07, 2007 | 14.07 | 14.24 | 14.04 | 14.11 | 3,402,591 | +0.06(+0.45%) |
Mar 06, 2007 | 14.06 | 14.11 | 13.91 | 14.05 | 3,466,176 | +0.12(+0.84%) |
Mar 05, 2007 | 13.84 | 14.14 | 13.84 | 13.93 | 2,646,970 | -0.03(-0.22%) |
Mar 02, 2007 | 14.17 | 14.27 | 13.96 | 13.96 | 2,128,610 | -0.20(-1.44%) |
Mar 01, 2007 | 14.07 | 14.31 | 13.98 | 14.17 | 3,062,568 | -0.16(-1.10%) |
Feb 28, 2007 | 14.14 | 14.48 | 14.05 | 14.32 | 3,246,752 | +0.18(+1.28%) |
Feb 27, 2007 | 14.52 | 14.53 | 14.14 | 14.14 | 1,984,112 | -0.42(-2.86%) |
Feb 26, 2007 | 14.53 | 14.60 | 14.50 | 14.56 | 2,419,530 | +0.00(+0.00%) |
Feb 23, 2007 | 14.82 | 14.82 | 14.37 | 14.56 | 2,144,411 | -0.08(-0.54%) |
Feb 22, 2007 | 14.90 | 14.95 | 14.59 | 14.64 | 2,586,698 | -0.23(-1.53%) |
Feb 21, 2007 | 14.96 | 15.07 | 14.84 | 14.86 | 1,913,774 | -0.14(-0.94%) |
Feb 20, 2007 | 14.71 | 15.04 | 14.71 | 15.01 | 1,792,722 | +0.14(+0.95%) |
Feb 16, 2007 | 14.83 | 14.91 | 14.75 | 14.86 | 3,097,794 | +0.03(+0.21%) |
Feb 15, 2007 | 14.60 | 14.90 | 14.60 | 14.83 | 3,340,663 | +0.22(+1.50%) |
Feb 14, 2007 | 14.71 | 14.75 | 14.49 | 14.61 | 4,866,435 | -0.11(-0.75%) |
Feb 13, 2007 | 14.39 | 14.78 | 14.23 | 14.72 | 5,461,925 | +0.32(+2.23%) |
Feb 12, 2007 | 14.29 | 14.49 | 14.20 | 14.40 | 4,049,678 | +0.18(+1.27%) |
Feb 09, 2007 | 14.32 | 14.51 | 14.22 | 14.22 | 2,689,911 | -0.10(-0.71%) |
Feb 08, 2007 | 14.22 | 14.36 | 14.13 | 14.32 | 3,702,546 | +0.08(+0.55%) |
Feb 07, 2007 | 14.31 | 14.44 | 14.21 | 14.24 | 3,373,156 | -0.09(-0.66%) |
Feb 06, 2007 | 14.22 | 14.42 | 14.17 | 14.34 | 4,127,122 | +0.09(+0.61%) |
Feb 05, 2007 | 14.17 | 14.31 | 13.98 | 14.25 | 4,696,578 | +0.03(+0.22%) |
Feb 02, 2007 | 14.00 | 14.24 | 13.94 | 14.22 | 3,725,483 | +0.19(+1.34%) |