Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.25 | 16.25 | 15.69 | 15.73 | 2,911,493 | -0.62(-3.79%) |
Apr 27, 2007 | 15.85 | 17.31 | 15.81 | 16.35 | 5,774,352 | -1.76(-9.72%) |
Apr 26, 2007 | 17.97 | 18.18 | 17.94 | 18.11 | 530,529 | +0.11(+0.61%) |
Apr 25, 2007 | 18.24 | 18.38 | 17.97 | 18.00 | 612,234 | -0.12(-0.66%) |
Apr 24, 2007 | 18.32 | 18.36 | 18.00 | 18.12 | 343,511 | -0.24(-1.33%) |
Apr 23, 2007 | 18.45 | 18.64 | 18.23 | 18.36 | 296,625 | -0.11(-0.57%) |
Apr 20, 2007 | 18.06 | 18.88 | 18.06 | 18.47 | 1,241,220 | +0.57(+3.18%) |
Apr 19, 2007 | 17.62 | 17.91 | 17.30 | 17.90 | 657,585 | +0.15(+0.85%) |
Apr 18, 2007 | 16.88 | 18.01 | 16.87 | 17.75 | 953,331 | +0.76(+4.47%) |
Apr 17, 2007 | 17.14 | 17.23 | 16.92 | 16.99 | 416,181 | -0.08(-0.47%) |
Apr 16, 2007 | 16.69 | 17.10 | 16.69 | 17.07 | 520,839 | +0.40(+2.40%) |
Apr 13, 2007 | 16.48 | 16.69 | 16.37 | 16.67 | 677,155 | +0.16(+0.97%) |
Apr 12, 2007 | 16.45 | 16.54 | 16.31 | 16.51 | 410,201 | +0.05(+0.30%) |
Apr 11, 2007 | 16.65 | 16.66 | 16.34 | 16.46 | 467,722 | -0.14(-0.84%) |
Apr 10, 2007 | 16.48 | 16.68 | 16.42 | 16.60 | 648,885 | +0.14(+0.85%) |
Apr 09, 2007 | 16.44 | 16.48 | 16.29 | 16.46 | 302,317 | +0.07(+0.43%) |
Apr 05, 2007 | 16.03 | 16.41 | 16.00 | 16.39 | 305,851 | +0.38(+2.37%) |
Apr 04, 2007 | 15.80 | 16.03 | 15.72 | 16.01 | 353,386 | +0.19(+1.20%) |
Apr 03, 2007 | 15.97 | 15.97 | 15.62 | 15.82 | 738,240 | -0.05(-0.32%) |
Apr 02, 2007 | 16.16 | 16.22 | 15.81 | 15.87 | 834,954 | -0.31(-1.92%) |
Mar 30, 2007 | 16.20 | 16.43 | 15.99 | 16.18 | 553,425 | +0.02(+0.12%) |
Mar 29, 2007 | 16.34 | 16.42 | 16.00 | 16.16 | 362,422 | -0.05(-0.31%) |
Mar 28, 2007 | 16.21 | 16.48 | 16.02 | 16.21 | 869,354 | -0.14(-0.86%) |
Mar 27, 2007 | 16.39 | 16.45 | 16.23 | 16.35 | 495,238 | -0.16(-0.97%) |
Mar 26, 2007 | 16.76 | 16.78 | 16.30 | 16.51 | 517,494 | -0.21(-1.26%) |
Mar 23, 2007 | 16.00 | 16.82 | 15.86 | 16.72 | 903,143 | +0.78(+4.89%) |
Mar 22, 2007 | 16.16 | 16.35 | 15.86 | 15.94 | 407,069 | -0.15(-0.93%) |
Mar 21, 2007 | 15.45 | 16.13 | 15.39 | 16.09 | 560,251 | +0.69(+4.48%) |
Mar 20, 2007 | 15.31 | 15.54 | 15.24 | 15.40 | 366,670 | +0.05(+0.33%) |
Mar 19, 2007 | 15.39 | 15.75 | 15.27 | 15.35 | 294,875 | +0.10(+0.66%) |
Mar 16, 2007 | 15.48 | 15.53 | 14.97 | 15.25 | 1,572,165 | -0.25(-1.61%) |
Mar 15, 2007 | 15.56 | 15.78 | 15.48 | 15.50 | 635,666 | -0.06(-0.39%) |
Mar 14, 2007 | 15.47 | 15.78 | 15.20 | 15.56 | 1,325,176 | +0.06(+0.39%) |
Mar 13, 2007 | 16.17 | 16.14 | 15.50 | 15.50 | 1,095,652 | -0.67(-4.14%) |
Mar 12, 2007 | 16.44 | 16.51 | 16.15 | 16.17 | 747,673 | -0.32(-1.94%) |
Mar 09, 2007 | 16.93 | 17.08 | 16.44 | 16.49 | 785,826 | -0.28(-1.67%) |
Mar 08, 2007 | 16.10 | 17.12 | 16.10 | 16.77 | 1,486,348 | +0.78(+4.88%) |
Mar 07, 2007 | 16.60 | 16.96 | 15.97 | 15.99 | 751,112 | -0.65(-3.91%) |
Mar 06, 2007 | 16.45 | 16.69 | 16.15 | 16.64 | 471,591 | +0.37(+2.27%) |
Mar 05, 2007 | 16.39 | 16.50 | 16.13 | 16.27 | 795,837 | -0.23(-1.39%) |
Mar 02, 2007 | 17.05 | 17.17 | 16.49 | 16.50 | 802,565 | -0.71(-4.13%) |
Mar 01, 2007 | 16.50 | 17.25 | 16.26 | 17.21 | 1,411,227 | +0.58(+3.49%) |
Feb 28, 2007 | 16.99 | 17.10 | 16.56 | 16.63 | 1,081,062 | -0.35(-2.06%) |
Feb 27, 2007 | 17.25 | 17.25 | 16.90 | 16.98 | 980,308 | -0.28(-1.62%) |
Feb 26, 2007 | 17.40 | 17.42 | 17.24 | 17.26 | 527,517 | -0.01(-0.06%) |
Feb 23, 2007 | 17.44 | 17.44 | 17.24 | 17.27 | 1,087,111 | -0.23(-1.31%) |
Feb 22, 2007 | 17.62 | 17.80 | 17.39 | 17.50 | 323,225 | -0.11(-0.62%) |
Feb 21, 2007 | 17.48 | 17.66 | 17.40 | 17.61 | 1,121,767 | +0.01(+0.06%) |
Feb 20, 2007 | 17.41 | 17.78 | 17.26 | 17.60 | 972,307 | +0.12(+0.69%) |
Feb 16, 2007 | 17.83 | 17.93 | 17.20 | 17.48 | 1,409,876 | -0.34(-1.91%) |
Feb 15, 2007 | 17.89 | 18.23 | 17.79 | 17.82 | 1,720,893 | -0.13(-0.72%) |
Feb 14, 2007 | 17.97 | 18.10 | 17.94 | 17.95 | 769,363 | -0.04(-0.22%) |
Feb 13, 2007 | 18.09 | 18.33 | 17.88 | 17.99 | 1,285,505 | -0.09(-0.50%) |
Feb 12, 2007 | 18.03 | 18.38 | 18.03 | 18.08 | 612,939 | -0.32(-1.74%) |
Feb 09, 2007 | 18.59 | 18.71 | 17.84 | 18.40 | 1,998,138 | -0.24(-1.29%) |
Feb 08, 2007 | 17.80 | 20.14 | 17.75 | 18.64 | 8,701,815 | -2.31(-11.03%) |
Feb 07, 2007 | 21.18 | 21.19 | 20.62 | 20.95 | 642,690 | -0.05(-0.24%) |
Feb 06, 2007 | 21.25 | 21.25 | 20.72 | 21.00 | 601,152 | -0.20(-0.94%) |
Feb 05, 2007 | 21.19 | 21.50 | 20.83 | 21.20 | 451,857 | -0.04(-0.19%) |
Feb 02, 2007 | 21.12 | 21.50 | 21.00 | 21.24 | 364,030 | +0.25(+1.19%) |