Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.69 | 16.71 | 16.03 | 16.30 | 92,100 | -0.23(-1.39%) |
Apr 27, 2007 | 16.20 | 16.60 | 16.20 | 16.53 | 130,700 | +0.39(+2.42%) |
Apr 26, 2007 | 16.60 | 16.62 | 15.91 | 16.14 | 223,631 | -0.76(-4.50%) |
Apr 25, 2007 | 16.66 | 17.00 | 16.66 | 16.90 | 103,800 | +0.17(+1.02%) |
Apr 24, 2007 | 17.66 | 17.66 | 16.70 | 16.73 | 248,600 | -0.94(-5.34%) |
Apr 23, 2007 | 17.69 | 17.83 | 17.40 | 17.67 | 114,500 | +0.03(+0.19%) |
Apr 20, 2007 | 17.79 | 17.99 | 17.40 | 17.64 | 172,000 | +0.44(+2.56%) |
Apr 19, 2007 | 17.52 | 17.61 | 17.20 | 17.20 | 227,300 | -0.60(-3.37%) |
Apr 18, 2007 | 17.85 | 17.99 | 17.58 | 17.80 | 111,500 | +0.11(+0.62%) |
Apr 17, 2007 | 17.96 | 18.19 | 17.53 | 17.69 | 259,400 | -0.50(-2.75%) |
Apr 16, 2007 | 17.93 | 18.46 | 17.65 | 18.19 | 442,100 | +0.41(+2.31%) |
Apr 13, 2007 | 16.99 | 18.13 | 16.86 | 17.78 | 552,500 | +1.14(+6.85%) |
Apr 12, 2007 | 15.63 | 16.69 | 15.27 | 16.64 | 365,300 | +1.13(+7.29%) |
Apr 11, 2007 | 15.70 | 15.84 | 15.28 | 15.51 | 177,900 | -0.10(-0.64%) |
Apr 10, 2007 | 15.95 | 16.00 | 15.61 | 15.61 | 159,500 | +0.04(+0.26%) |
Apr 09, 2007 | 15.44 | 15.80 | 15.31 | 15.57 | 359,900 | +0.26(+1.70%) |
Apr 05, 2007 | 15.20 | 15.50 | 15.17 | 15.31 | 152,300 | +0.24(+1.59%) |
Apr 04, 2007 | 14.50 | 15.07 | 14.50 | 15.07 | 197,300 | +0.67(+4.65%) |
Apr 03, 2007 | 14.60 | 14.87 | 14.36 | 14.40 | 156,900 | -0.14(-0.96%) |
Apr 02, 2007 | 14.38 | 14.65 | 14.31 | 14.54 | 97,000 | -0.06(-0.41%) |
Mar 30, 2007 | 14.79 | 14.89 | 14.47 | 14.60 | 52,400 | -0.03(-0.21%) |
Mar 29, 2007 | 14.86 | 14.86 | 14.50 | 14.63 | 77,200 | -0.10(-0.68%) |
Mar 28, 2007 | 15.00 | 15.08 | 14.50 | 14.73 | 158,900 | -0.10(-0.67%) |
Mar 27, 2007 | 15.00 | 15.15 | 14.80 | 14.83 | 79,000 | -0.16(-1.07%) |
Mar 26, 2007 | 14.85 | 15.07 | 14.84 | 14.99 | 57,100 | +0.19(+1.28%) |
Mar 23, 2007 | 14.99 | 14.99 | 14.80 | 14.80 | 64,900 | -0.18(-1.20%) |
Mar 22, 2007 | 14.98 | 14.99 | 14.77 | 14.98 | 79,000 | +0.04(+0.27%) |
Mar 21, 2007 | 14.59 | 14.94 | 14.36 | 14.94 | 131,600 | +0.45(+3.11%) |
Mar 20, 2007 | 14.59 | 14.70 | 14.41 | 14.49 | 125,800 | +0.04(+0.28%) |
Mar 19, 2007 | 14.83 | 14.90 | 14.45 | 14.45 | 105,500 | -0.27(-1.83%) |
Mar 16, 2007 | 14.84 | 15.30 | 14.52 | 14.72 | 167,700 | +0.11(+0.75%) |
Mar 15, 2007 | 14.20 | 14.76 | 14.13 | 14.61 | 171,200 | +0.41(+2.89%) |
Mar 14, 2007 | 13.85 | 14.24 | 13.46 | 14.20 | 225,900 | +0.29(+2.08%) |
Mar 13, 2007 | 14.55 | 14.66 | 13.88 | 13.91 | 137,100 | -0.64(-4.40%) |
Mar 12, 2007 | 14.47 | 14.82 | 13.75 | 14.55 | 261,900 | -0.25(-1.69%) |
Mar 09, 2007 | 15.17 | 15.23 | 14.68 | 14.80 | 82,600 | -0.03(-0.20%) |
Mar 08, 2007 | 15.03 | 15.33 | 14.79 | 14.83 | 161,600 | +0.04(+0.27%) |
Mar 07, 2007 | 14.64 | 15.08 | 14.53 | 14.79 | 167,100 | +0.28(+1.93%) |
Mar 06, 2007 | 14.12 | 14.62 | 14.11 | 14.51 | 219,300 | +0.53(+3.79%) |
Mar 05, 2007 | 14.00 | 14.25 | 12.79 | 13.98 | 374,000 | -0.64(-4.38%) |
Mar 02, 2007 | 14.52 | 15.00 | 14.37 | 14.62 | 249,900 | -0.48(-3.18%) |
Mar 01, 2007 | 16.00 | 16.02 | 14.50 | 15.10 | 502,625 | -0.97(-6.04%) |
Feb 28, 2007 | 16.31 | 16.82 | 16.00 | 16.07 | 354,900 | -0.25(-1.53%) |
Feb 27, 2007 | 16.27 | 17.22 | 16.00 | 16.32 | 451,800 | -0.41(-2.45%) |
Feb 26, 2007 | 16.42 | 17.24 | 16.36 | 16.73 | 446,931 | +0.65(+4.06%) |
Feb 23, 2007 | 16.62 | 17.00 | 15.78 | 16.08 | 302,300 | -0.12(-0.76%) |
Feb 22, 2007 | 15.75 | 16.29 | 15.50 | 16.20 | 336,500 | +0.50(+3.18%) |
Feb 21, 2007 | 15.25 | 15.88 | 14.82 | 15.70 | 486,700 | +0.78(+5.23%) |
Feb 20, 2007 | 13.64 | 15.00 | 13.50 | 14.92 | 426,100 | +1.52(+11.34%) |
Feb 16, 2007 | 13.53 | 13.53 | 13.25 | 13.40 | 96,700 | -0.14(-1.03%) |
Feb 15, 2007 | 13.26 | 13.67 | 13.21 | 13.54 | 165,100 | +0.24(+1.80%) |
Feb 14, 2007 | 13.25 | 13.40 | 13.10 | 13.30 | 105,035 | +0.15(+1.14%) |
Feb 13, 2007 | 13.20 | 13.35 | 13.10 | 13.15 | 53,305 | +0.07(+0.54%) |
Feb 12, 2007 | 13.13 | 13.25 | 13.00 | 13.08 | 113,800 | -0.14(-1.06%) |
Feb 09, 2007 | 13.20 | 13.50 | 13.20 | 13.22 | 122,900 | +0.15(+1.15%) |
Feb 08, 2007 | 13.18 | 13.30 | 13.05 | 13.07 | 147,000 | -0.01(-0.08%) |
Feb 07, 2007 | 13.26 | 13.37 | 12.95 | 13.08 | 189,000 | -0.07(-0.53%) |
Feb 06, 2007 | 13.21 | 13.49 | 13.11 | 13.15 | 107,800 | +0.09(+0.69%) |
Feb 05, 2007 | 12.71 | 13.39 | 12.70 | 13.06 | 207,100 | +0.44(+3.49%) |
Feb 02, 2007 | 12.55 | 12.65 | 12.30 | 12.62 | 127,700 | +0.02(+0.16%) |