Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.88 | 24.87 | 23.04 | 24.25 | 588,244 | +0.32(+1.36%) |
Apr 27, 2007 | 26.25 | 26.25 | 23.64 | 23.93 | 926,744 | -2.38(-9.06%) |
Apr 26, 2007 | 25.17 | 26.94 | 25.17 | 26.31 | 1,035,824 | +0.80(+3.14%) |
Apr 25, 2007 | 23.50 | 25.93 | 23.32 | 25.51 | 1,781,220 | +3.40(+15.35%) |
Apr 24, 2007 | 21.43 | 22.65 | 21.43 | 22.11 | 634,864 | +0.71(+3.34%) |
Apr 23, 2007 | 22.30 | 22.30 | 21.40 | 21.40 | 417,004 | -0.70(-3.17%) |
Apr 20, 2007 | 20.67 | 22.38 | 20.27 | 22.10 | 778,348 | +1.76(+8.65%) |
Apr 19, 2007 | 20.40 | 20.70 | 20.00 | 20.34 | 159,902 | -0.07(-0.34%) |
Apr 18, 2007 | 20.47 | 20.68 | 20.05 | 20.41 | 190,202 | -0.03(-0.15%) |
Apr 17, 2007 | 20.75 | 21.03 | 20.40 | 20.44 | 183,772 | -0.40(-1.92%) |
Apr 16, 2007 | 20.79 | 21.18 | 20.37 | 20.84 | 264,610 | +0.25(+1.21%) |
Apr 13, 2007 | 20.27 | 20.82 | 20.20 | 20.59 | 276,622 | +0.30(+1.48%) |
Apr 12, 2007 | 19.77 | 20.71 | 19.48 | 20.29 | 316,830 | +0.60(+3.05%) |
Apr 11, 2007 | 20.09 | 20.25 | 19.41 | 19.69 | 224,188 | -0.46(-2.28%) |
Apr 10, 2007 | 20.84 | 21.18 | 20.13 | 20.15 | 205,704 | -0.69(-3.31%) |
Apr 09, 2007 | 20.72 | 21.19 | 20.57 | 20.84 | 189,528 | +0.11(+0.55%) |
Apr 05, 2007 | 21.45 | 21.71 | 20.59 | 20.73 | 433,454 | -0.39(-1.87%) |
Apr 04, 2007 | 20.04 | 21.45 | 20.04 | 21.12 | 522,972 | +0.88(+4.32%) |
Apr 03, 2007 | 19.37 | 20.50 | 19.32 | 20.25 | 413,996 | +0.84(+4.30%) |
Apr 02, 2007 | 19.41 | 19.98 | 19.18 | 19.41 | 347,342 | +0.31(+1.62%) |
Mar 30, 2007 | 19.64 | 20.34 | 18.61 | 19.10 | 620,778 | -0.60(-3.05%) |
Mar 29, 2007 | 20.70 | 20.96 | 19.38 | 19.70 | 610,906 | -0.68(-3.31%) |
Mar 28, 2007 | 21.05 | 21.25 | 20.11 | 20.38 | 624,302 | -0.77(-3.66%) |
Mar 27, 2007 | 22.18 | 22.27 | 21.09 | 21.15 | 1,171,228 | -1.15(-5.16%) |
Mar 26, 2007 | 20.75 | 22.36 | 20.75 | 22.30 | 1,255,276 | +1.85(+9.05%) |
Mar 23, 2007 | 19.90 | 20.70 | 19.75 | 20.45 | 294,322 | +0.48(+2.43%) |
Mar 22, 2007 | 20.38 | 20.45 | 19.67 | 19.96 | 309,862 | -0.14(-0.67%) |
Mar 21, 2007 | 19.89 | 20.46 | 19.89 | 20.10 | 377,858 | +0.36(+1.82%) |
Mar 20, 2007 | 20.21 | 20.98 | 19.63 | 19.74 | 532,844 | -0.62(-3.02%) |
Mar 19, 2007 | 19.78 | 20.75 | 19.68 | 20.36 | 759,096 | +0.73(+3.72%) |
Mar 16, 2007 | 18.00 | 19.80 | 17.75 | 19.62 | 1,949,064 | +3.12(+18.94%) |
Mar 15, 2007 | 15.77 | 16.50 | 15.62 | 16.50 | 215,352 | +0.88(+5.63%) |
Mar 14, 2007 | 15.68 | 15.75 | 15.40 | 15.62 | 100,706 | -0.06(-0.38%) |
Mar 13, 2007 | 15.83 | 16.07 | 15.39 | 15.68 | 127,706 | -0.15(-0.95%) |
Mar 12, 2007 | 15.80 | 15.93 | 15.61 | 15.83 | 121,982 | +0.02(+0.09%) |
Mar 09, 2007 | 16.11 | 16.40 | 15.62 | 15.81 | 94,326 | -0.16(-1.03%) |
Mar 08, 2007 | 15.80 | 16.10 | 15.56 | 15.98 | 106,666 | +0.40(+2.56%) |
Mar 07, 2007 | 15.77 | 15.92 | 15.47 | 15.58 | 75,696 | -0.18(-1.14%) |
Mar 06, 2007 | 15.56 | 15.98 | 15.55 | 15.76 | 141,500 | +0.29(+1.87%) |
Mar 05, 2007 | 14.96 | 15.69 | 14.78 | 15.47 | 168,902 | +0.30(+1.98%) |
Mar 02, 2007 | 14.69 | 15.47 | 14.69 | 15.17 | 145,162 | +0.07(+0.46%) |
Mar 01, 2007 | 15.50 | 15.50 | 14.50 | 15.10 | 135,736 | +0.02(+0.13%) |
Feb 28, 2007 | 14.50 | 15.43 | 14.45 | 15.08 | 154,312 | +0.58(+4.00%) |
Feb 27, 2007 | 15.73 | 15.75 | 14.11 | 14.50 | 259,720 | -1.38(-8.66%) |
Feb 26, 2007 | 16.12 | 16.25 | 15.81 | 15.88 | 83,578 | -0.18(-1.09%) |
Feb 23, 2007 | 15.78 | 16.15 | 15.78 | 16.05 | 90,974 | +0.11(+0.69%) |
Feb 22, 2007 | 16.22 | 16.29 | 15.74 | 15.94 | 161,858 | -0.33(-2.03%) |
Feb 21, 2007 | 16.01 | 16.43 | 16.01 | 16.27 | 128,280 | +0.15(+0.93%) |
Feb 20, 2007 | 16.24 | 16.27 | 16.04 | 16.12 | 113,966 | -0.20(-1.20%) |
Feb 16, 2007 | 16.45 | 16.46 | 16.10 | 16.32 | 53,448 | -0.08(-0.49%) |
Feb 15, 2007 | 16.27 | 16.70 | 16.27 | 16.39 | 91,768 | +0.13(+0.80%) |
Feb 14, 2007 | 16.52 | 16.80 | 16.22 | 16.27 | 90,152 | -0.18(-1.09%) |
Feb 13, 2007 | 16.18 | 16.75 | 16.18 | 16.45 | 84,862 | +0.25(+1.58%) |
Feb 12, 2007 | 16.21 | 16.29 | 15.81 | 16.19 | 137,966 | -0.17(-1.04%) |
Feb 09, 2007 | 16.39 | 16.80 | 16.27 | 16.36 | 137,392 | -0.14(-0.85%) |
Feb 08, 2007 | 16.42 | 16.60 | 16.30 | 16.50 | 90,492 | +0.00(+0.00%) |
Feb 07, 2007 | 16.48 | 16.75 | 16.36 | 16.50 | 101,126 | -0.09(-0.51%) |
Feb 06, 2007 | 16.40 | 16.71 | 16.26 | 16.59 | 208,482 | -0.00(-0.03%) |
Feb 05, 2007 | 16.59 | 16.89 | 16.42 | 16.59 | 157,182 | +0.21(+1.31%) |
Feb 02, 2007 | 16.73 | 16.86 | 16.04 | 16.38 | 237,410 | -0.34(-2.06%) |