Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.52 | 16.68 | 16.24 | 16.25 | 1,183,880 | -0.36(-2.16%) |
Apr 27, 2007 | 16.80 | 16.83 | 16.51 | 16.61 | 901,245 | -0.27(-1.60%) |
Apr 26, 2007 | 16.95 | 16.96 | 16.72 | 16.88 | 718,888 | -0.10(-0.60%) |
Apr 25, 2007 | 16.97 | 17.09 | 16.71 | 16.98 | 1,196,139 | +0.14(+0.82%) |
Apr 24, 2007 | 16.58 | 16.87 | 16.54 | 16.84 | 1,479,669 | +0.13(+0.79%) |
Apr 23, 2007 | 16.18 | 16.76 | 16.14 | 16.71 | 1,452,288 | +0.45(+2.74%) |
Apr 20, 2007 | 16.43 | 16.43 | 16.17 | 16.27 | 668,730 | +0.23(+1.41%) |
Apr 19, 2007 | 15.92 | 16.14 | 15.74 | 16.04 | 861,749 | -0.16(-0.99%) |
Apr 18, 2007 | 16.17 | 16.33 | 16.04 | 16.20 | 775,293 | -0.01(-0.09%) |
Apr 17, 2007 | 16.24 | 16.43 | 16.18 | 16.22 | 1,112,051 | -0.14(-0.85%) |
Apr 16, 2007 | 16.14 | 16.39 | 16.07 | 16.35 | 745,438 | +0.23(+1.40%) |
Apr 13, 2007 | 15.94 | 16.19 | 15.91 | 16.13 | 1,265,412 | +0.19(+1.19%) |
Apr 12, 2007 | 15.96 | 16.07 | 15.77 | 15.94 | 1,166,567 | +0.02(+0.14%) |
Apr 11, 2007 | 15.81 | 16.05 | 15.74 | 15.92 | 1,635,604 | +0.16(+1.02%) |
Apr 10, 2007 | 15.92 | 15.96 | 15.72 | 15.76 | 1,011,043 | -0.19(-1.19%) |
Apr 09, 2007 | 15.78 | 16.02 | 15.68 | 15.95 | 1,389,585 | +0.28(+1.82%) |
Apr 05, 2007 | 15.74 | 15.89 | 15.66 | 15.66 | 1,259,252 | -0.08(-0.51%) |
Apr 04, 2007 | 15.81 | 15.99 | 15.74 | 15.74 | 1,335,645 | -0.07(-0.46%) |
Apr 03, 2007 | 15.78 | 15.95 | 15.59 | 15.81 | 1,509,240 | +0.04(+0.23%) |
Apr 02, 2007 | 15.03 | 15.78 | 15.03 | 15.78 | 2,416,236 | +0.75(+4.96%) |
Mar 30, 2007 | 15.05 | 15.29 | 14.84 | 15.03 | 2,527,814 | -0.04(-0.24%) |
Mar 29, 2007 | 14.79 | 15.16 | 14.57 | 15.07 | 2,532,879 | +0.88(+6.23%) |
Mar 28, 2007 | 14.35 | 14.43 | 14.14 | 14.19 | 1,316,889 | -0.18(-1.27%) |
Mar 27, 2007 | 14.27 | 14.38 | 14.20 | 14.37 | 1,805,366 | +0.03(+0.20%) |
Mar 26, 2007 | 14.40 | 14.54 | 14.09 | 14.34 | 1,377,401 | -0.03(-0.20%) |
Mar 23, 2007 | 14.46 | 14.52 | 14.29 | 14.37 | 1,219,002 | -0.03(-0.20%) |
Mar 22, 2007 | 14.84 | 14.84 | 14.28 | 14.40 | 1,621,776 | +0.14(+0.97%) |
Mar 21, 2007 | 14.24 | 14.35 | 14.00 | 14.26 | 2,296,838 | +0.11(+0.77%) |
Mar 20, 2007 | 13.88 | 14.30 | 13.83 | 14.15 | 2,804,225 | +0.38(+2.76%) |
Mar 19, 2007 | 13.72 | 13.88 | 13.65 | 13.77 | 1,434,025 | +0.18(+1.29%) |
Mar 16, 2007 | 13.86 | 13.88 | 13.52 | 13.59 | 2,090,539 | -0.26(-1.85%) |
Mar 15, 2007 | 13.76 | 14.05 | 13.72 | 13.85 | 1,290,740 | +0.15(+1.07%) |
Mar 14, 2007 | 13.50 | 13.70 | 13.30 | 13.70 | 1,252,133 | +0.23(+1.68%) |
Mar 13, 2007 | 13.92 | 13.96 | 13.43 | 13.48 | 1,082,644 | -0.45(-3.20%) |
Mar 12, 2007 | 13.93 | 14.16 | 13.50 | 13.92 | 1,880,527 | -0.02(-0.16%) |
Mar 09, 2007 | 14.17 | 14.17 | 13.91 | 13.94 | 1,438,187 | -0.07(-0.52%) |
Mar 08, 2007 | 13.70 | 14.11 | 13.63 | 14.02 | 1,492,675 | +0.52(+3.84%) |
Mar 07, 2007 | 13.68 | 13.84 | 13.46 | 13.50 | 1,262,127 | -0.20(-1.44%) |
Mar 06, 2007 | 13.59 | 13.79 | 13.42 | 13.70 | 1,015,698 | +0.34(+2.57%) |
Mar 05, 2007 | 13.37 | 13.64 | 13.26 | 13.35 | 1,615,068 | -0.19(-1.40%) |
Mar 02, 2007 | 14.01 | 14.10 | 13.40 | 13.54 | 1,858,622 | -0.50(-3.59%) |
Mar 01, 2007 | 14.18 | 14.46 | 13.89 | 14.05 | 2,110,137 | -0.50(-3.42%) |
Feb 28, 2007 | 13.33 | 14.98 | 13.07 | 14.54 | 4,073,197 | +1.27(+9.58%) |
Feb 27, 2007 | 13.59 | 13.94 | 12.60 | 13.27 | 1,529,502 | -0.95(-6.68%) |
Feb 26, 2007 | 14.41 | 14.46 | 14.08 | 14.22 | 738,686 | -0.06(-0.41%) |
Feb 23, 2007 | 14.35 | 14.45 | 14.18 | 14.28 | 523,114 | -0.08(-0.56%) |
Feb 22, 2007 | 14.39 | 14.46 | 14.14 | 14.36 | 688,495 | +0.07(+0.51%) |
Feb 21, 2007 | 14.00 | 14.29 | 13.96 | 14.29 | 552,822 | +0.23(+1.61%) |
Feb 20, 2007 | 13.97 | 14.13 | 13.73 | 14.06 | 812,120 | +0.09(+0.63%) |
Feb 16, 2007 | 13.99 | 14.06 | 13.82 | 13.97 | 615,251 | -0.02(-0.16%) |
Feb 15, 2007 | 13.72 | 14.13 | 13.67 | 14.00 | 977,775 | +0.26(+1.86%) |
Feb 14, 2007 | 13.90 | 13.97 | 13.67 | 13.74 | 641,284 | -0.10(-0.74%) |
Feb 13, 2007 | 13.64 | 13.88 | 13.60 | 13.84 | 701,005 | +0.39(+2.93%) |
Feb 12, 2007 | 13.45 | 13.64 | 13.35 | 13.45 | 614,977 | -0.05(-0.38%) |
Feb 09, 2007 | 13.55 | 13.71 | 13.37 | 13.50 | 798,156 | -0.03(-0.22%) |
Feb 08, 2007 | 13.77 | 13.77 | 13.45 | 13.53 | 1,714,872 | -0.28(-2.01%) |
Feb 07, 2007 | 14.00 | 14.16 | 13.64 | 13.81 | 3,782,959 | -0.12(-0.84%) |
Feb 06, 2007 | 13.95 | 14.00 | 13.81 | 13.92 | 987,358 | +0.04(+0.32%) |
Feb 05, 2007 | 13.95 | 14.02 | 13.81 | 13.88 | 687,263 | -0.12(-0.84%) |
Feb 02, 2007 | 14.34 | 14.34 | 14.00 | 14.00 | 840,459 | -0.23(-1.64%) |