Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.04 | 14.23 | 13.76 | 13.81 | 506,800 | -0.27(-1.92%) |
Apr 27, 2007 | 14.85 | 14.85 | 14.02 | 14.08 | 744,100 | -0.42(-2.90%) |
Apr 26, 2007 | 13.43 | 14.70 | 13.26 | 14.50 | 2,043,949 | +0.72(+5.22%) |
Apr 25, 2007 | 14.07 | 14.09 | 13.67 | 13.78 | 1,174,700 | -0.19(-1.36%) |
Apr 24, 2007 | 14.00 | 14.10 | 13.85 | 13.97 | 558,500 | -0.01(-0.07%) |
Apr 23, 2007 | 14.00 | 14.16 | 13.90 | 13.98 | 804,229 | -0.02(-0.14%) |
Apr 20, 2007 | 13.86 | 14.13 | 13.71 | 14.00 | 948,000 | +0.19(+1.38%) |
Apr 19, 2007 | 14.00 | 14.00 | 13.79 | 13.81 | 778,900 | -0.28(-1.99%) |
Apr 18, 2007 | 14.19 | 14.27 | 14.04 | 14.09 | 460,720 | -0.10(-0.70%) |
Apr 17, 2007 | 14.22 | 14.50 | 14.12 | 14.19 | 1,024,200 | -0.05(-0.35%) |
Apr 16, 2007 | 14.30 | 14.47 | 14.12 | 14.24 | 679,100 | -0.06(-0.42%) |
Apr 13, 2007 | 13.92 | 14.50 | 13.67 | 14.30 | 1,872,004 | +0.63(+4.61%) |
Apr 12, 2007 | 14.00 | 14.44 | 13.09 | 13.67 | 4,248,400 | -2.34(-14.62%) |
Apr 11, 2007 | 16.14 | 16.15 | 15.90 | 16.01 | 551,500 | -0.06(-0.37%) |
Apr 10, 2007 | 15.74 | 16.16 | 15.60 | 16.07 | 594,000 | +0.26(+1.64%) |
Apr 09, 2007 | 15.61 | 15.85 | 15.50 | 15.81 | 573,600 | +0.28(+1.80%) |
Apr 05, 2007 | 15.41 | 15.59 | 15.20 | 15.53 | 328,300 | +0.13(+0.84%) |
Apr 04, 2007 | 15.29 | 15.47 | 14.99 | 15.40 | 444,500 | +0.16(+1.05%) |
Apr 03, 2007 | 15.52 | 15.61 | 14.95 | 15.24 | 1,074,100 | -0.34(-2.18%) |
Apr 02, 2007 | 15.49 | 15.85 | 15.48 | 15.58 | 567,100 | +0.15(+0.97%) |
Mar 30, 2007 | 15.80 | 15.80 | 15.10 | 15.43 | 1,122,900 | -0.30(-1.91%) |
Mar 29, 2007 | 16.00 | 16.45 | 15.26 | 15.73 | 1,537,700 | -0.77(-4.67%) |
Mar 28, 2007 | 17.00 | 17.04 | 16.30 | 16.50 | 683,100 | -0.60(-3.51%) |
Mar 27, 2007 | 17.13 | 17.13 | 16.76 | 17.10 | 254,000 | -0.11(-0.64%) |
Mar 26, 2007 | 17.43 | 17.62 | 17.12 | 17.21 | 264,400 | -0.19(-1.09%) |
Mar 23, 2007 | 17.15 | 17.55 | 17.15 | 17.40 | 244,900 | +0.28(+1.64%) |
Mar 22, 2007 | 17.59 | 17.60 | 17.04 | 17.12 | 629,300 | -0.45(-2.56%) |
Mar 21, 2007 | 17.28 | 17.57 | 17.06 | 17.57 | 297,300 | +0.32(+1.86%) |
Mar 20, 2007 | 16.99 | 17.30 | 16.95 | 17.25 | 368,000 | +0.28(+1.65%) |
Mar 19, 2007 | 16.93 | 17.03 | 16.83 | 16.97 | 351,200 | +0.14(+0.83%) |
Mar 16, 2007 | 16.81 | 17.51 | 16.68 | 16.83 | 404,800 | +0.03(+0.18%) |
Mar 15, 2007 | 16.49 | 16.88 | 16.29 | 16.80 | 399,100 | +0.39(+2.38%) |
Mar 14, 2007 | 16.40 | 16.49 | 16.08 | 16.41 | 594,500 | -0.07(-0.42%) |
Mar 13, 2007 | 16.96 | 16.87 | 16.22 | 16.48 | 748,200 | -0.48(-2.83%) |
Mar 12, 2007 | 17.02 | 17.37 | 16.78 | 16.96 | 324,600 | -0.36(-2.08%) |
Mar 09, 2007 | 17.10 | 17.38 | 17.01 | 17.32 | 228,100 | +0.37(+2.18%) |
Mar 08, 2007 | 17.04 | 17.35 | 16.88 | 16.95 | 240,600 | +0.00(+0.00%) |
Mar 07, 2007 | 16.77 | 17.32 | 16.60 | 16.95 | 266,200 | +0.11(+0.65%) |
Mar 06, 2007 | 16.87 | 17.16 | 16.55 | 16.84 | 359,200 | +0.37(+2.25%) |
Mar 05, 2007 | 16.48 | 16.55 | 16.13 | 16.47 | 413,700 | -0.42(-2.49%) |
Mar 02, 2007 | 17.29 | 17.41 | 16.83 | 16.89 | 302,200 | -0.51(-2.93%) |
Mar 01, 2007 | 16.96 | 17.99 | 16.71 | 17.40 | 385,200 | +0.17(+0.99%) |
Feb 28, 2007 | 17.17 | 17.40 | 16.04 | 17.23 | 331,900 | +0.06(+0.35%) |
Feb 27, 2007 | 17.95 | 18.10 | 17.05 | 17.17 | 468,700 | -0.99(-5.45%) |
Feb 26, 2007 | 18.58 | 18.59 | 18.12 | 18.16 | 307,100 | -0.37(-2.00%) |
Feb 23, 2007 | 18.41 | 18.56 | 18.20 | 18.53 | 350,700 | +0.09(+0.49%) |
Feb 22, 2007 | 18.45 | 18.52 | 18.19 | 18.44 | 482,100 | +0.15(+0.82%) |
Feb 21, 2007 | 17.92 | 18.30 | 17.92 | 18.29 | 327,200 | +0.30(+1.67%) |
Feb 20, 2007 | 17.50 | 18.03 | 17.44 | 17.99 | 432,600 | -0.05(-0.28%) |
Feb 16, 2007 | 17.98 | 18.13 | 17.73 | 18.04 | 275,500 | +0.06(+0.33%) |
Feb 15, 2007 | 18.31 | 18.45 | 17.91 | 17.98 | 664,400 | -0.43(-2.34%) |
Feb 14, 2007 | 18.14 | 18.57 | 18.05 | 18.41 | 475,943 | +0.27(+1.49%) |
Feb 13, 2007 | 18.12 | 18.18 | 17.97 | 18.14 | 275,637 | +0.04(+0.22%) |
Feb 12, 2007 | 17.70 | 18.20 | 17.70 | 18.10 | 407,861 | +0.27(+1.51%) |
Feb 09, 2007 | 18.15 | 18.19 | 17.75 | 17.83 | 697,100 | -0.37(-2.03%) |
Feb 08, 2007 | 17.85 | 18.63 | 17.65 | 18.20 | 3,038,800 | +1.56(+9.37%) |
Feb 07, 2007 | 16.95 | 16.95 | 16.60 | 16.64 | 487,200 | -0.25(-1.48%) |
Feb 06, 2007 | 16.83 | 16.99 | 16.50 | 16.89 | 810,100 | +0.06(+0.36%) |
Feb 05, 2007 | 16.58 | 16.86 | 16.35 | 16.83 | 482,800 | +0.20(+1.20%) |
Feb 02, 2007 | 16.50 | 16.68 | 16.26 | 16.63 | 580,500 | +0.22(+1.34%) |