Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.22 | 20.15 | 19.01 | 19.01 | 4,258,491 | -0.17(-0.90%) |
Apr 27, 2007 | 19.04 | 19.34 | 18.98 | 19.18 | 3,016,614 | +0.11(+0.57%) |
Apr 26, 2007 | 18.75 | 19.24 | 18.70 | 19.07 | 1,946,980 | +0.25(+1.30%) |
Apr 25, 2007 | 19.03 | 19.16 | 18.55 | 18.83 | 2,715,347 | -0.16(-0.84%) |
Apr 24, 2007 | 18.90 | 19.23 | 18.64 | 18.98 | 3,256,946 | -0.29(-1.50%) |
Apr 23, 2007 | 19.37 | 19.52 | 19.14 | 19.27 | 2,509,803 | -0.10(-0.52%) |
Apr 20, 2007 | 19.47 | 19.47 | 19.00 | 19.37 | 3,920,874 | +0.24(+1.24%) |
Apr 19, 2007 | 19.94 | 19.94 | 19.09 | 19.14 | 2,023,076 | -0.19(-1.01%) |
Apr 18, 2007 | 19.42 | 19.56 | 19.19 | 19.33 | 2,945,440 | -0.21(-1.07%) |
Apr 17, 2007 | 19.47 | 19.60 | 19.26 | 19.54 | 2,901,668 | +0.01(+0.07%) |
Apr 16, 2007 | 19.70 | 19.83 | 19.47 | 19.52 | 3,034,592 | -0.09(-0.48%) |
Apr 13, 2007 | 19.34 | 19.64 | 19.10 | 19.62 | 3,679,818 | +0.25(+1.27%) |
Apr 12, 2007 | 19.47 | 19.54 | 18.67 | 19.37 | 4,832,744 | -0.10(-0.52%) |
Apr 11, 2007 | 19.25 | 19.54 | 18.82 | 19.47 | 12,088,804 | +1.34(+7.40%) |
Apr 10, 2007 | 18.19 | 18.31 | 17.90 | 18.13 | 1,714,324 | -0.09(-0.51%) |
Apr 09, 2007 | 18.31 | 18.36 | 18.10 | 18.23 | 2,767,773 | -0.06(-0.35%) |
Apr 05, 2007 | 18.06 | 18.42 | 18.00 | 18.29 | 2,808,412 | +0.23(+1.28%) |
Apr 04, 2007 | 18.17 | 18.27 | 17.96 | 18.06 | 2,507,445 | -0.15(-0.83%) |
Apr 03, 2007 | 17.79 | 18.37 | 17.79 | 18.21 | 4,301,727 | +0.43(+2.43%) |
Apr 02, 2007 | 17.59 | 17.78 | 17.46 | 17.78 | 3,271,093 | +0.17(+0.94%) |
Mar 30, 2007 | 17.30 | 17.66 | 17.30 | 17.61 | 4,781,608 | +0.37(+2.17%) |
Mar 29, 2007 | 17.51 | 17.66 | 17.02 | 17.24 | 2,993,875 | -0.13(-0.75%) |
Mar 28, 2007 | 17.50 | 17.96 | 17.14 | 17.37 | 5,760,162 | -0.58(-3.25%) |
Mar 27, 2007 | 17.98 | 18.15 | 12.22 | 17.95 | 8,040,704 | +0.30(+1.67%) |
Mar 26, 2007 | 17.28 | 17.69 | 17.23 | 17.66 | 6,073,263 | +0.39(+2.25%) |
Mar 23, 2007 | 16.08 | 17.43 | 16.02 | 17.27 | 8,759,762 | +1.16(+7.21%) |
Mar 22, 2007 | 16.50 | 16.50 | 15.98 | 16.11 | 4,549,295 | -0.03(-0.18%) |
Mar 21, 2007 | 15.93 | 16.19 | 15.85 | 16.14 | 4,930,476 | +0.28(+1.77%) |
Mar 20, 2007 | 15.83 | 15.95 | 15.79 | 15.86 | 2,783,723 | -0.04(-0.27%) |
Mar 19, 2007 | 16.09 | 16.22 | 15.83 | 15.90 | 4,213,379 | -0.06(-0.36%) |
Mar 16, 2007 | 15.88 | 16.15 | 15.78 | 15.96 | 3,005,217 | +0.07(+0.45%) |
Mar 15, 2007 | 15.82 | 16.02 | 15.80 | 15.88 | 3,545,152 | +0.06(+0.41%) |
Mar 14, 2007 | 16.11 | 16.19 | 12.22 | 15.82 | 3,943,065 | -0.33(-2.05%) |
Mar 13, 2007 | 16.35 | 16.22 | 16.04 | 16.15 | 6,136,785 | -0.19(-1.19%) |
Mar 12, 2007 | 16.35 | 16.46 | 16.15 | 16.35 | 3,136,005 | +0.14(+0.89%) |
Mar 09, 2007 | 16.01 | 16.27 | 16.01 | 16.20 | 3,559,715 | +0.19(+1.17%) |
Mar 08, 2007 | 16.20 | 16.33 | 15.81 | 16.01 | 5,839,287 | -0.18(-1.11%) |
Mar 07, 2007 | 15.54 | 16.54 | 15.44 | 16.19 | 10,166,950 | +1.47(+9.99%) |
Mar 06, 2007 | 14.56 | 14.93 | 14.49 | 14.72 | 7,100,013 | +0.18(+1.24%) |
Mar 05, 2007 | 15.11 | 15.29 | 14.46 | 14.54 | 8,564,898 | -0.81(-5.26%) |
Mar 02, 2007 | 15.77 | 15.77 | 15.28 | 15.35 | 3,398,830 | -0.42(-2.65%) |
Mar 01, 2007 | 15.87 | 15.90 | 15.50 | 15.77 | 3,803,640 | -0.38(-2.32%) |
Feb 28, 2007 | 16.06 | 16.34 | 15.68 | 16.14 | 3,649,034 | +0.03(+0.18%) |
Feb 27, 2007 | 16.07 | 16.44 | 15.93 | 16.11 | 2,766,386 | -0.36(-2.19%) |
Feb 26, 2007 | 16.76 | 16.80 | 16.35 | 16.48 | 1,810,546 | -0.26(-1.55%) |
Feb 23, 2007 | 16.50 | 16.80 | 16.50 | 16.73 | 2,752,517 | +0.02(+0.13%) |
Feb 22, 2007 | 16.73 | 16.89 | 16.56 | 16.71 | 3,101,748 | +0.05(+0.30%) |
Feb 21, 2007 | 16.42 | 16.70 | 16.28 | 16.66 | 3,476,637 | +0.23(+1.40%) |
Feb 20, 2007 | 16.06 | 16.52 | 16.06 | 16.43 | 2,840,865 | +0.30(+1.83%) |
Feb 16, 2007 | 15.98 | 16.14 | 15.86 | 16.14 | 2,233,247 | +0.15(+0.95%) |
Feb 15, 2007 | 15.93 | 16.02 | 15.76 | 15.98 | 2,414,243 | +0.02(+0.14%) |
Feb 14, 2007 | 15.93 | 16.04 | 15.83 | 15.96 | 2,222,117 | +0.06(+0.36%) |
Feb 13, 2007 | 15.40 | 16.06 | 15.36 | 15.91 | 3,780,127 | +0.51(+3.33%) |
Feb 12, 2007 | 15.36 | 15.51 | 15.36 | 15.39 | 1,391,501 | -0.01(-0.09%) |
Feb 09, 2007 | 15.78 | 15.86 | 15.34 | 15.41 | 4,105,752 | -0.44(-2.78%) |
Feb 08, 2007 | 15.36 | 15.97 | 15.21 | 15.85 | 3,771,223 | +0.30(+1.95%) |
Feb 07, 2007 | 15.82 | 16.01 | 15.44 | 15.54 | 1,699,554 | -0.25(-1.55%) |
Feb 06, 2007 | 15.83 | 15.88 | 15.63 | 15.79 | 2,409,943 | -0.03(-0.18%) |
Feb 05, 2007 | 15.79 | 15.90 | 15.71 | 15.82 | 4,122,534 | +0.03(+0.18%) |
Feb 02, 2007 | 15.63 | 15.85 | 15.52 | 15.79 | 2,892,598 | +0.24(+1.53%) |