Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.30 | 15.32 | 14.71 | 14.80 | 1,920,560 | -0.50(-3.27%) |
Apr 27, 2007 | 15.00 | 15.43 | 14.97 | 15.30 | 1,646,080 | +0.40(+2.68%) |
Apr 26, 2007 | 14.81 | 15.09 | 14.80 | 14.90 | 1,303,951 | +0.03(+0.20%) |
Apr 25, 2007 | 15.12 | 15.25 | 14.76 | 14.87 | 1,914,387 | -0.23(-1.52%) |
Apr 24, 2007 | 15.50 | 15.60 | 15.05 | 15.10 | 2,936,822 | -0.28(-1.82%) |
Apr 23, 2007 | 15.38 | 15.58 | 15.06 | 15.38 | 4,481,122 | +0.35(+2.33%) |
Apr 20, 2007 | 16.50 | 16.50 | 15.00 | 15.03 | 14,991,088 | -2.12(-12.36%) |
Apr 19, 2007 | 17.18 | 17.25 | 17.05 | 17.15 | 596,852 | -0.40(-2.28%) |
Apr 18, 2007 | 17.20 | 17.60 | 17.20 | 17.55 | 1,651,239 | +0.27(+1.56%) |
Apr 17, 2007 | 17.43 | 17.55 | 17.24 | 17.28 | 1,078,971 | -0.12(-0.69%) |
Apr 16, 2007 | 17.40 | 17.73 | 17.16 | 17.40 | 1,810,107 | +0.26(+1.52%) |
Apr 13, 2007 | 16.95 | 17.20 | 16.86 | 17.14 | 1,072,424 | +0.14(+0.82%) |
Apr 12, 2007 | 17.14 | 17.15 | 16.86 | 17.00 | 760,598 | -0.12(-0.70%) |
Apr 11, 2007 | 16.86 | 17.27 | 16.86 | 17.12 | 1,528,723 | +0.23(+1.36%) |
Apr 10, 2007 | 16.99 | 17.09 | 16.89 | 16.89 | 1,712,443 | -0.06(-0.35%) |
Apr 09, 2007 | 16.96 | 17.00 | 16.86 | 16.95 | 290,688 | +0.07(+0.41%) |
Apr 05, 2007 | 16.78 | 16.90 | 16.78 | 16.88 | 719,265 | +0.06(+0.36%) |
Apr 04, 2007 | 16.90 | 16.97 | 16.65 | 16.82 | 1,496,840 | +0.02(+0.12%) |
Apr 03, 2007 | 16.65 | 16.95 | 16.65 | 16.80 | 1,836,487 | +0.20(+1.20%) |
Apr 02, 2007 | 16.68 | 16.68 | 16.49 | 16.60 | 425,308 | -0.04(-0.24%) |
Mar 30, 2007 | 16.70 | 16.80 | 16.50 | 16.64 | 1,667,752 | -0.10(-0.60%) |
Mar 29, 2007 | 16.59 | 16.76 | 16.59 | 16.74 | 543,291 | +0.27(+1.64%) |
Mar 28, 2007 | 16.50 | 16.78 | 16.34 | 16.47 | 669,707 | -0.11(-0.66%) |
Mar 27, 2007 | 16.75 | 16.78 | 16.40 | 16.58 | 666,721 | -0.17(-1.01%) |
Mar 26, 2007 | 16.16 | 16.83 | 16.16 | 16.75 | 1,338,825 | +0.75(+4.69%) |
Mar 23, 2007 | 16.05 | 16.24 | 15.95 | 16.00 | 2,843,962 | +0.07(+0.44%) |
Mar 22, 2007 | 15.92 | 16.07 | 15.85 | 15.93 | 748,345 | -0.03(-0.19%) |
Mar 21, 2007 | 16.10 | 16.10 | 15.92 | 15.96 | 550,572 | -0.13(-0.81%) |
Mar 20, 2007 | 16.00 | 16.35 | 16.00 | 16.09 | 1,018,573 | +0.22(+1.39%) |
Mar 19, 2007 | 15.71 | 15.99 | 15.54 | 15.87 | 902,893 | +0.17(+1.08%) |
Mar 16, 2007 | 15.45 | 15.70 | 15.45 | 15.70 | 1,408,138 | +0.25(+1.62%) |
Mar 15, 2007 | 15.39 | 15.66 | 15.24 | 15.45 | 806,382 | +0.10(+0.65%) |
Mar 14, 2007 | 14.70 | 15.37 | 14.70 | 15.35 | 462,157 | +0.35(+2.33%) |
Mar 13, 2007 | 15.03 | 15.13 | 14.80 | 15.00 | 558,243 | -0.10(-0.66%) |
Mar 12, 2007 | 15.20 | 15.29 | 15.02 | 15.10 | 396,075 | -0.06(-0.40%) |
Mar 09, 2007 | 15.30 | 15.38 | 15.07 | 15.16 | 250,418 | -0.19(-1.24%) |
Mar 08, 2007 | 15.22 | 15.70 | 15.20 | 15.35 | 497,728 | +0.17(+1.12%) |
Mar 07, 2007 | 14.69 | 15.18 | 14.67 | 15.18 | 660,279 | +0.68(+4.69%) |
Mar 06, 2007 | 14.25 | 14.78 | 14.15 | 14.50 | 425,857 | +0.55(+3.94%) |
Mar 05, 2007 | 14.56 | 14.79 | 13.94 | 13.95 | 486,672 | -1.00(-6.69%) |
Mar 02, 2007 | 14.41 | 15.33 | 14.41 | 14.95 | 1,117,495 | +0.36(+2.47%) |
Mar 01, 2007 | 14.72 | 14.86 | 14.46 | 14.59 | 701,033 | -0.27(-1.82%) |
Feb 28, 2007 | 14.40 | 14.86 | 14.31 | 14.86 | 657,364 | +0.36(+2.48%) |
Feb 27, 2007 | 15.00 | 15.05 | 14.38 | 14.50 | 677,253 | -0.70(-4.61%) |
Feb 26, 2007 | 15.00 | 15.26 | 14.99 | 15.20 | 691,453 | +0.21(+1.40%) |
Feb 23, 2007 | 14.69 | 15.00 | 14.65 | 14.99 | 1,086,838 | +0.49(+3.38%) |
Feb 22, 2007 | 14.44 | 14.77 | 14.23 | 14.50 | 358,126 | +0.14(+0.97%) |
Feb 21, 2007 | 15.00 | 15.00 | 14.15 | 14.36 | 930,663 | -0.38(-2.58%) |
Feb 20, 2007 | 14.33 | 14.74 | 14.30 | 14.74 | 512,704 | +0.49(+3.44%) |
Feb 16, 2007 | 13.95 | 14.32 | 13.94 | 14.25 | 252,568 | +0.34(+2.44%) |
Feb 15, 2007 | 13.85 | 14.14 | 13.73 | 13.91 | 473,759 | -0.06(-0.43%) |
Feb 14, 2007 | 14.19 | 14.34 | 13.91 | 13.97 | 521,491 | -0.23(-1.62%) |
Feb 13, 2007 | 13.93 | 14.28 | 13.93 | 14.20 | 423,060 | +0.28(+2.01%) |
Feb 12, 2007 | 13.69 | 14.10 | 13.64 | 13.92 | 307,981 | +0.15(+1.09%) |
Feb 09, 2007 | 13.98 | 14.10 | 13.66 | 13.77 | 637,288 | -0.21(-1.50%) |
Feb 08, 2007 | 14.22 | 14.22 | 13.90 | 13.98 | 604,740 | -0.15(-1.06%) |
Feb 07, 2007 | 14.30 | 14.31 | 14.07 | 14.13 | 240,498 | -0.18(-1.26%) |
Feb 06, 2007 | 14.05 | 14.35 | 14.03 | 14.31 | 397,363 | +0.30(+2.14%) |
Feb 05, 2007 | 13.95 | 14.01 | 13.86 | 14.01 | 314,263 | +0.06(+0.43%) |
Feb 02, 2007 | 13.94 | 13.99 | 13.87 | 13.95 | 577,920 | -0.05(-0.36%) |