Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.60 | 16.70 | 16.45 | 16.52 | 3,058,890 | -0.04(-0.24%) |
Apr 27, 2007 | 16.52 | 16.61 | 16.42 | 16.56 | 2,112,034 | +0.03(+0.16%) |
Apr 26, 2007 | 16.51 | 16.85 | 16.48 | 16.53 | 3,741,111 | -0.36(-2.12%) |
Apr 25, 2007 | 16.83 | 16.93 | 16.57 | 16.89 | 2,149,983 | +0.39(+2.33%) |
Apr 24, 2007 | 16.79 | 16.79 | 16.35 | 16.51 | 2,730,572 | -0.07(-0.44%) |
Apr 23, 2007 | 16.77 | 16.95 | 16.55 | 16.58 | 2,819,222 | -0.19(-1.15%) |
Apr 20, 2007 | 16.65 | 16.80 | 16.44 | 16.77 | 3,433,005 | +0.33(+1.98%) |
Apr 19, 2007 | 17.10 | 17.10 | 16.36 | 16.45 | 3,409,280 | -0.09(-0.52%) |
Apr 18, 2007 | 16.50 | 16.63 | 16.41 | 16.53 | 1,610,230 | +0.03(+0.20%) |
Apr 17, 2007 | 16.40 | 16.63 | 16.40 | 16.50 | 3,010,007 | +0.23(+1.43%) |
Apr 16, 2007 | 15.99 | 16.32 | 15.88 | 16.27 | 2,328,283 | +0.16(+0.99%) |
Apr 13, 2007 | 16.59 | 16.59 | 15.76 | 16.11 | 2,313,862 | +0.10(+0.62%) |
Apr 12, 2007 | 15.96 | 16.01 | 15.71 | 16.01 | 3,576,680 | +0.06(+0.37%) |
Apr 11, 2007 | 15.90 | 16.04 | 15.77 | 15.95 | 2,193,252 | +0.03(+0.17%) |
Apr 10, 2007 | 15.90 | 15.96 | 15.74 | 15.92 | 2,259,764 | +0.00(+0.00%) |
Apr 09, 2007 | 15.84 | 15.95 | 15.80 | 15.92 | 2,471,946 | +0.15(+0.97%) |
Apr 05, 2007 | 15.92 | 15.92 | 15.73 | 15.77 | 2,939,078 | -0.22(-1.37%) |
Apr 04, 2007 | 16.00 | 16.15 | 15.90 | 15.99 | 3,120,239 | +0.00(+0.00%) |
Apr 03, 2007 | 15.57 | 16.00 | 15.51 | 15.99 | 3,734,047 | +0.46(+2.95%) |
Apr 02, 2007 | 15.28 | 15.56 | 15.16 | 15.53 | 2,553,476 | +0.24(+1.56%) |
Mar 30, 2007 | 15.21 | 15.37 | 15.00 | 15.29 | 2,721,776 | +0.07(+0.44%) |
Mar 29, 2007 | 15.36 | 15.36 | 15.03 | 15.23 | 2,521,731 | +0.27(+1.78%) |
Mar 28, 2007 | 15.15 | 15.17 | 14.90 | 14.96 | 2,598,894 | -0.29(-1.92%) |
Mar 27, 2007 | 15.43 | 15.43 | 15.19 | 15.25 | 1,784,814 | -0.20(-1.29%) |
Mar 26, 2007 | 15.41 | 15.54 | 15.23 | 15.45 | 1,222,495 | +0.00(+0.00%) |
Mar 23, 2007 | 15.34 | 15.52 | 15.31 | 15.45 | 1,989,905 | +0.09(+0.61%) |
Mar 22, 2007 | 15.38 | 15.49 | 15.25 | 15.36 | 2,138,538 | -0.03(-0.22%) |
Mar 21, 2007 | 15.05 | 15.49 | 14.96 | 15.39 | 2,375,089 | +0.33(+2.20%) |
Mar 20, 2007 | 14.95 | 15.06 | 14.87 | 15.06 | 2,010,854 | +0.12(+0.80%) |
Mar 19, 2007 | 14.72 | 15.01 | 14.72 | 14.94 | 1,128,075 | +0.25(+1.67%) |
Mar 16, 2007 | 14.76 | 14.92 | 14.67 | 14.70 | 2,722,680 | -0.09(-0.63%) |
Mar 15, 2007 | 14.52 | 14.83 | 14.46 | 14.79 | 1,590,689 | +0.29(+1.97%) |
Mar 14, 2007 | 14.49 | 14.56 | 14.20 | 14.50 | 2,759,424 | +0.01(+0.09%) |
Mar 13, 2007 | 14.84 | 14.76 | 14.46 | 14.49 | 2,834,569 | -0.35(-2.37%) |
Mar 12, 2007 | 14.85 | 15.01 | 14.64 | 14.84 | 3,080,182 | +0.28(+1.92%) |
Mar 09, 2007 | 14.61 | 14.68 | 14.50 | 14.56 | 1,921,688 | +0.07(+0.46%) |
Mar 08, 2007 | 14.36 | 14.58 | 14.30 | 14.50 | 2,826,135 | +0.21(+1.49%) |
Mar 07, 2007 | 14.12 | 14.30 | 14.05 | 14.28 | 2,181,758 | +0.06(+0.42%) |
Mar 06, 2007 | 14.08 | 14.23 | 13.95 | 14.22 | 2,892,697 | +0.21(+1.52%) |
Mar 05, 2007 | 14.03 | 14.18 | 13.86 | 14.01 | 2,410,355 | -0.07(-0.47%) |
Mar 02, 2007 | 14.16 | 14.19 | 14.02 | 14.08 | 2,145,164 | -0.13(-0.89%) |
Mar 01, 2007 | 14.05 | 14.26 | 13.83 | 14.20 | 2,834,550 | -0.01(-0.09%) |
Feb 28, 2007 | 13.92 | 14.28 | 13.87 | 14.22 | 3,926,050 | +0.29(+2.10%) |
Feb 27, 2007 | 14.30 | 14.47 | 13.87 | 13.93 | 3,313,146 | -0.44(-3.05%) |
Feb 26, 2007 | 14.40 | 14.51 | 14.29 | 14.36 | 3,326,836 | -0.05(-0.37%) |
Feb 23, 2007 | 14.39 | 14.47 | 14.32 | 14.42 | 2,048,184 | -0.03(-0.18%) |
Feb 22, 2007 | 14.46 | 14.59 | 14.38 | 14.44 | 871,317 | -0.02(-0.14%) |
Feb 21, 2007 | 14.41 | 14.54 | 14.38 | 14.46 | 1,371,128 | -0.05(-0.37%) |
Feb 20, 2007 | 14.58 | 14.60 | 14.42 | 14.52 | 1,217,676 | -0.05(-0.32%) |
Feb 16, 2007 | 14.51 | 14.66 | 14.50 | 14.56 | 1,392,361 | -0.01(-0.05%) |
Feb 15, 2007 | 14.63 | 14.74 | 14.48 | 14.57 | 1,944,577 | -0.13(-0.86%) |
Feb 14, 2007 | 14.64 | 14.79 | 14.64 | 14.70 | 1,299,266 | +0.05(+0.32%) |
Feb 13, 2007 | 14.58 | 14.66 | 14.48 | 14.65 | 1,399,415 | +0.15(+1.01%) |
Feb 12, 2007 | 14.51 | 14.61 | 14.40 | 14.50 | 2,615,045 | +0.05(+0.37%) |
Feb 09, 2007 | 14.63 | 14.76 | 14.44 | 14.45 | 1,605,899 | -0.17(-1.18%) |
Feb 08, 2007 | 14.61 | 14.74 | 14.54 | 14.62 | 3,071,448 | -0.40(-2.65%) |
Feb 07, 2007 | 14.84 | 15.19 | 14.79 | 15.02 | 3,853,164 | +0.18(+1.21%) |
Feb 06, 2007 | 14.65 | 14.93 | 14.59 | 14.84 | 3,134,997 | +0.25(+1.73%) |
Feb 05, 2007 | 14.54 | 14.64 | 14.51 | 14.59 | 1,744,894 | -0.03(-0.18%) |
Feb 02, 2007 | 14.62 | 14.80 | 14.59 | 14.62 | 4,882,000 | -0.01(-0.09%) |