Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.52 | 16.68 | 16.24 | 16.24 | 1,184,412 | -0.36(-2.16%) |
Apr 27, 2007 | 16.79 | 16.82 | 16.50 | 16.60 | 901,650 | -0.27(-1.60%) |
Apr 26, 2007 | 16.94 | 16.95 | 16.71 | 16.87 | 719,211 | -0.10(-0.60%) |
Apr 25, 2007 | 16.96 | 17.08 | 16.70 | 16.97 | 1,196,676 | +0.14(+0.82%) |
Apr 24, 2007 | 16.57 | 16.87 | 16.53 | 16.84 | 1,480,334 | +0.13(+0.79%) |
Apr 23, 2007 | 16.17 | 16.76 | 16.14 | 16.70 | 1,452,941 | +0.45(+2.74%) |
Apr 20, 2007 | 16.43 | 16.43 | 16.16 | 16.26 | 669,030 | +0.23(+1.41%) |
Apr 19, 2007 | 15.92 | 16.14 | 15.73 | 16.03 | 862,137 | -0.16(-0.99%) |
Apr 18, 2007 | 16.16 | 16.32 | 16.03 | 16.19 | 775,641 | -0.01(-0.09%) |
Apr 17, 2007 | 16.24 | 16.42 | 16.17 | 16.21 | 1,112,551 | -0.14(-0.85%) |
Apr 16, 2007 | 16.14 | 16.38 | 16.06 | 16.35 | 745,773 | +0.23(+1.40%) |
Apr 13, 2007 | 15.93 | 16.19 | 15.90 | 16.12 | 1,265,981 | +0.19(+1.19%) |
Apr 12, 2007 | 15.95 | 16.06 | 15.76 | 15.93 | 1,167,092 | +0.02(+0.14%) |
Apr 11, 2007 | 15.81 | 16.05 | 15.73 | 15.91 | 1,636,339 | +0.16(+1.02%) |
Apr 10, 2007 | 15.92 | 15.95 | 15.71 | 15.75 | 1,011,497 | -0.19(-1.19%) |
Apr 09, 2007 | 15.77 | 16.01 | 15.67 | 15.94 | 1,390,210 | +0.28(+1.82%) |
Apr 05, 2007 | 15.73 | 15.88 | 15.65 | 15.65 | 1,259,818 | -0.08(-0.51%) |
Apr 04, 2007 | 15.81 | 15.98 | 15.73 | 15.73 | 1,336,245 | -0.07(-0.46%) |
Apr 03, 2007 | 15.77 | 15.95 | 15.59 | 15.81 | 1,509,919 | +0.04(+0.23%) |
Apr 02, 2007 | 15.03 | 15.78 | 15.03 | 15.77 | 2,417,322 | +0.74(+4.96%) |
Mar 30, 2007 | 15.04 | 15.28 | 14.84 | 15.03 | 2,528,950 | -0.04(-0.24%) |
Mar 29, 2007 | 14.78 | 15.15 | 14.57 | 15.06 | 2,534,018 | +0.88(+6.23%) |
Mar 28, 2007 | 14.35 | 14.43 | 14.13 | 14.18 | 1,317,481 | -0.18(-1.27%) |
Mar 27, 2007 | 14.27 | 14.38 | 14.19 | 14.36 | 1,806,177 | +0.03(+0.20%) |
Mar 26, 2007 | 14.39 | 14.54 | 14.08 | 14.33 | 1,378,020 | -0.03(-0.20%) |
Mar 23, 2007 | 14.45 | 14.51 | 14.28 | 14.36 | 1,219,550 | -0.03(-0.20%) |
Mar 22, 2007 | 14.83 | 14.83 | 14.27 | 14.39 | 1,622,505 | +0.14(+0.97%) |
Mar 21, 2007 | 14.24 | 14.35 | 13.99 | 14.25 | 2,297,871 | +0.11(+0.77%) |
Mar 20, 2007 | 13.87 | 14.30 | 13.83 | 14.14 | 2,805,485 | +0.38(+2.76%) |
Mar 19, 2007 | 13.72 | 13.87 | 13.65 | 13.76 | 1,434,669 | +0.18(+1.29%) |
Mar 16, 2007 | 13.85 | 13.87 | 13.51 | 13.59 | 2,091,479 | -0.26(-1.85%) |
Mar 15, 2007 | 13.76 | 14.04 | 13.71 | 13.84 | 1,291,320 | +0.15(+1.07%) |
Mar 14, 2007 | 13.49 | 13.70 | 13.30 | 13.70 | 1,252,696 | +0.23(+1.68%) |
Mar 13, 2007 | 13.92 | 13.95 | 13.42 | 13.47 | 1,083,131 | -0.45(-3.20%) |
Mar 12, 2007 | 13.92 | 14.15 | 13.49 | 13.92 | 1,881,372 | -0.02(-0.16%) |
Mar 09, 2007 | 14.16 | 14.16 | 13.90 | 13.94 | 1,438,833 | -0.07(-0.52%) |
Mar 08, 2007 | 13.69 | 14.11 | 13.62 | 14.01 | 1,493,346 | +0.52(+3.84%) |
Mar 07, 2007 | 13.67 | 13.84 | 13.46 | 13.49 | 1,262,694 | -0.20(-1.44%) |
Mar 06, 2007 | 13.58 | 13.78 | 13.41 | 13.69 | 1,016,154 | +0.34(+2.57%) |
Mar 05, 2007 | 13.36 | 13.63 | 13.25 | 13.35 | 1,615,794 | -0.19(-1.40%) |
Mar 02, 2007 | 14.00 | 14.09 | 13.39 | 13.54 | 1,859,457 | -0.50(-3.59%) |
Mar 01, 2007 | 14.17 | 14.45 | 13.89 | 14.04 | 2,111,086 | -0.50(-3.42%) |
Feb 28, 2007 | 13.32 | 14.97 | 13.06 | 14.54 | 4,075,028 | +1.27(+9.58%) |
Feb 27, 2007 | 13.58 | 13.93 | 12.59 | 13.27 | 1,530,190 | -0.95(-6.68%) |
Feb 26, 2007 | 14.40 | 14.45 | 14.07 | 14.22 | 739,018 | -0.06(-0.41%) |
Feb 23, 2007 | 14.35 | 14.44 | 14.17 | 14.27 | 523,349 | -0.08(-0.56%) |
Feb 22, 2007 | 14.38 | 14.45 | 14.13 | 14.35 | 688,804 | +0.07(+0.51%) |
Feb 21, 2007 | 13.99 | 14.29 | 13.95 | 14.28 | 553,070 | +0.23(+1.61%) |
Feb 20, 2007 | 13.97 | 14.12 | 13.73 | 14.05 | 812,485 | +0.09(+0.63%) |
Feb 16, 2007 | 13.98 | 14.05 | 13.81 | 13.97 | 615,527 | -0.02(-0.16%) |
Feb 15, 2007 | 13.72 | 14.13 | 13.67 | 13.99 | 978,215 | +0.26(+1.86%) |
Feb 14, 2007 | 13.89 | 13.96 | 13.67 | 13.73 | 641,573 | -0.10(-0.74%) |
Feb 13, 2007 | 13.64 | 13.87 | 13.59 | 13.84 | 701,320 | +0.39(+2.93%) |
Feb 12, 2007 | 13.45 | 13.64 | 13.34 | 13.44 | 615,253 | -0.05(-0.38%) |
Feb 09, 2007 | 13.54 | 13.70 | 13.37 | 13.49 | 798,515 | -0.03(-0.22%) |
Feb 08, 2007 | 13.76 | 13.76 | 13.44 | 13.52 | 1,715,643 | -0.28(-2.01%) |
Feb 07, 2007 | 13.99 | 14.16 | 13.63 | 13.80 | 3,784,659 | -0.12(-0.84%) |
Feb 06, 2007 | 13.95 | 14.00 | 13.80 | 13.92 | 987,802 | +0.04(+0.32%) |
Feb 05, 2007 | 13.95 | 14.02 | 13.81 | 13.87 | 687,572 | -0.12(-0.83%) |
Feb 02, 2007 | 14.33 | 14.33 | 13.99 | 13.99 | 840,837 | -0.23(-1.64%) |