Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.95 | 23.37 | 22.57 | 22.66 | 2,823,789 | -1.21(-5.07%) |
Apr 27, 2007 | 23.57 | 24.28 | 22.96 | 23.87 | 2,147,211 | +0.27(+1.15%) |
Apr 26, 2007 | 22.18 | 23.94 | 22.17 | 23.60 | 10,305,998 | +5.91(+33.40%) |
Apr 25, 2007 | 17.46 | 17.79 | 17.03 | 17.69 | 815,117 | +0.38(+2.20%) |
Apr 24, 2007 | 17.34 | 17.45 | 17.00 | 17.31 | 534,840 | -0.14(-0.80%) |
Apr 23, 2007 | 17.58 | 17.75 | 17.02 | 17.45 | 973,401 | +0.70(+4.18%) |
Apr 20, 2007 | 16.15 | 17.06 | 16.00 | 16.75 | 1,108,483 | +0.80(+5.02%) |
Apr 19, 2007 | 16.52 | 16.63 | 15.88 | 15.95 | 678,590 | -0.61(-3.68%) |
Apr 18, 2007 | 16.82 | 16.94 | 16.55 | 16.56 | 484,726 | -0.37(-2.19%) |
Apr 17, 2007 | 17.04 | 17.10 | 16.80 | 16.93 | 739,048 | -0.13(-0.76%) |
Apr 16, 2007 | 16.95 | 17.09 | 16.84 | 17.06 | 429,218 | +0.14(+0.83%) |
Apr 13, 2007 | 16.66 | 16.92 | 16.59 | 16.92 | 299,240 | +0.23(+1.38%) |
Apr 12, 2007 | 16.75 | 16.92 | 16.58 | 16.69 | 562,918 | -0.13(-0.77%) |
Apr 11, 2007 | 17.28 | 17.28 | 16.63 | 16.82 | 355,916 | -0.39(-2.27%) |
Apr 10, 2007 | 16.53 | 17.29 | 16.53 | 17.21 | 856,758 | +0.59(+3.55%) |
Apr 09, 2007 | 16.70 | 16.73 | 16.32 | 16.62 | 505,276 | -0.08(-0.48%) |
Apr 05, 2007 | 16.61 | 16.72 | 16.43 | 16.70 | 257,324 | +0.16(+0.97%) |
Apr 04, 2007 | 16.53 | 16.67 | 16.29 | 16.54 | 296,472 | -0.03(-0.18%) |
Apr 03, 2007 | 15.74 | 16.66 | 15.70 | 16.57 | 829,372 | +0.83(+5.27%) |
Apr 02, 2007 | 15.88 | 15.89 | 15.45 | 15.74 | 869,239 | -0.12(-0.76%) |
Mar 30, 2007 | 16.13 | 16.13 | 15.72 | 15.86 | 435,313 | -0.29(-1.80%) |
Mar 29, 2007 | 16.31 | 16.32 | 15.94 | 16.15 | 779,514 | -0.10(-0.62%) |
Mar 28, 2007 | 16.08 | 16.51 | 16.07 | 16.25 | 879,898 | +0.03(+0.18%) |
Mar 27, 2007 | 16.17 | 16.32 | 16.03 | 16.22 | 428,564 | -0.03(-0.18%) |
Mar 26, 2007 | 16.38 | 16.53 | 16.10 | 16.25 | 202,630 | -0.18(-1.10%) |
Mar 23, 2007 | 16.44 | 16.50 | 16.26 | 16.43 | 328,366 | +0.00(+0.00%) |
Mar 22, 2007 | 16.54 | 16.54 | 16.16 | 16.43 | 358,555 | -0.02(-0.12%) |
Mar 21, 2007 | 16.07 | 16.48 | 15.97 | 16.45 | 392,064 | +0.39(+2.43%) |
Mar 20, 2007 | 16.38 | 16.44 | 15.99 | 16.06 | 472,520 | -0.32(-1.95%) |
Mar 19, 2007 | 16.10 | 16.50 | 16.00 | 16.38 | 371,270 | +0.38(+2.37%) |
Mar 16, 2007 | 16.57 | 16.66 | 15.97 | 16.00 | 765,066 | -0.58(-3.50%) |
Mar 15, 2007 | 16.73 | 16.95 | 16.49 | 16.58 | 273,267 | -0.12(-0.72%) |
Mar 14, 2007 | 16.18 | 16.83 | 16.18 | 16.70 | 545,654 | +0.48(+2.96%) |
Mar 13, 2007 | 16.79 | 16.97 | 16.11 | 16.22 | 457,432 | -0.57(-3.39%) |
Mar 12, 2007 | 16.68 | 16.91 | 16.55 | 16.79 | 497,839 | +0.20(+1.21%) |
Mar 09, 2007 | 16.62 | 16.63 | 16.36 | 16.59 | 418,000 | +0.07(+0.42%) |
Mar 08, 2007 | 16.26 | 16.58 | 16.23 | 16.52 | 629,026 | +0.45(+2.80%) |
Mar 07, 2007 | 16.42 | 16.68 | 16.05 | 16.07 | 852,477 | -0.33(-2.01%) |
Mar 06, 2007 | 16.44 | 16.80 | 16.29 | 16.40 | 1,026,362 | +0.17(+1.05%) |
Mar 05, 2007 | 16.39 | 16.66 | 16.20 | 16.23 | 972,070 | -0.23(-1.40%) |
Mar 02, 2007 | 16.29 | 16.52 | 16.28 | 16.46 | 879,858 | +0.15(+0.92%) |
Mar 01, 2007 | 16.08 | 16.71 | 16.01 | 16.31 | 991,201 | -0.11(-0.67%) |
Feb 28, 2007 | 16.31 | 16.52 | 15.90 | 16.42 | 654,412 | +0.09(+0.55%) |
Feb 27, 2007 | 16.71 | 16.87 | 16.30 | 16.33 | 834,118 | -0.65(-3.83%) |
Feb 26, 2007 | 17.19 | 17.34 | 16.92 | 16.98 | 587,740 | -0.28(-1.62%) |
Feb 23, 2007 | 17.43 | 17.43 | 17.09 | 17.26 | 362,450 | -0.25(-1.43%) |
Feb 22, 2007 | 17.66 | 17.77 | 17.30 | 17.51 | 676,174 | -0.07(-0.40%) |
Feb 21, 2007 | 17.73 | 17.89 | 17.51 | 17.58 | 730,061 | -0.30(-1.68%) |
Feb 20, 2007 | 17.48 | 17.95 | 17.46 | 17.88 | 731,543 | +0.32(+1.82%) |
Feb 16, 2007 | 17.45 | 17.63 | 17.25 | 17.56 | 718,036 | +0.10(+0.57%) |
Feb 15, 2007 | 16.97 | 17.55 | 16.90 | 17.46 | 1,073,749 | +0.50(+2.95%) |
Feb 14, 2007 | 16.96 | 17.42 | 16.75 | 16.96 | 1,144,082 | -0.03(-0.18%) |
Feb 13, 2007 | 16.87 | 17.16 | 16.60 | 16.99 | 1,198,256 | +0.24(+1.43%) |
Feb 12, 2007 | 16.99 | 17.00 | 16.30 | 16.75 | 1,088,351 | +0.53(+3.27%) |
Feb 09, 2007 | 16.56 | 16.62 | 16.01 | 16.22 | 499,788 | -0.30(-1.82%) |
Feb 08, 2007 | 16.40 | 16.66 | 16.22 | 16.52 | 716,547 | +0.10(+0.61%) |
Feb 07, 2007 | 16.39 | 16.59 | 16.25 | 16.42 | 553,930 | +0.09(+0.55%) |
Feb 06, 2007 | 16.21 | 16.70 | 16.15 | 16.33 | 1,095,120 | +0.11(+0.68%) |
Feb 05, 2007 | 16.11 | 16.40 | 16.10 | 16.22 | 523,743 | -0.25(-1.52%) |
Feb 02, 2007 | 16.19 | 16.55 | 16.16 | 16.47 | 783,159 | -0.14(-0.84%) |