Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.19 | 14.20 | 13.93 | 13.97 | 218,600 | -0.16(-1.13%) |
Apr 27, 2007 | 14.12 | 14.19 | 14.00 | 14.13 | 151,700 | +0.00(+0.00%) |
Apr 26, 2007 | 14.08 | 14.16 | 14.01 | 14.13 | 210,100 | +0.02(+0.14%) |
Apr 25, 2007 | 14.11 | 14.25 | 13.83 | 14.11 | 290,400 | +0.10(+0.71%) |
Apr 24, 2007 | 13.94 | 14.05 | 13.81 | 14.01 | 293,000 | +0.05(+0.36%) |
Apr 23, 2007 | 14.08 | 14.23 | 13.91 | 13.96 | 171,200 | -0.19(-1.34%) |
Apr 20, 2007 | 14.20 | 14.30 | 14.01 | 14.15 | 338,553 | +0.15(+1.07%) |
Apr 19, 2007 | 15.82 | 15.82 | 13.97 | 14.00 | 304,300 | -0.22(-1.55%) |
Apr 18, 2007 | 14.26 | 14.35 | 14.12 | 14.22 | 210,000 | -0.17(-1.18%) |
Apr 17, 2007 | 14.25 | 14.47 | 14.25 | 14.39 | 355,000 | -0.04(-0.28%) |
Apr 16, 2007 | 14.55 | 14.61 | 14.38 | 14.43 | 308,200 | -0.02(-0.14%) |
Apr 13, 2007 | 14.50 | 14.62 | 14.37 | 14.45 | 489,000 | -0.05(-0.34%) |
Apr 12, 2007 | 14.68 | 14.87 | 14.35 | 14.50 | 805,300 | -0.17(-1.16%) |
Apr 11, 2007 | 15.17 | 15.20 | 14.11 | 14.67 | 693,900 | -0.53(-3.49%) |
Apr 10, 2007 | 15.33 | 15.60 | 15.06 | 15.20 | 689,000 | +0.00(+0.00%) |
Apr 09, 2007 | 15.71 | 15.72 | 15.09 | 15.20 | 576,600 | -0.55(-3.49%) |
Apr 05, 2007 | 15.67 | 15.80 | 15.55 | 15.75 | 129,000 | +0.01(+0.06%) |
Apr 04, 2007 | 15.75 | 15.85 | 15.42 | 15.74 | 535,800 | +0.00(+0.00%) |
Apr 03, 2007 | 15.95 | 15.97 | 15.67 | 15.74 | 723,100 | -0.15(-0.94%) |
Apr 02, 2007 | 15.31 | 15.90 | 15.31 | 15.89 | 200,100 | +0.10(+0.63%) |
Mar 30, 2007 | 15.91 | 16.00 | 15.64 | 15.79 | 245,900 | -0.10(-0.63%) |
Mar 29, 2007 | 15.90 | 15.98 | 15.55 | 15.89 | 293,100 | +0.05(+0.32%) |
Mar 28, 2007 | 15.12 | 15.84 | 14.97 | 15.84 | 510,700 | +0.61(+4.01%) |
Mar 27, 2007 | 15.31 | 15.45 | 15.05 | 15.23 | 258,500 | -0.18(-1.17%) |
Mar 26, 2007 | 15.29 | 15.45 | 15.25 | 15.41 | 241,100 | +0.10(+0.65%) |
Mar 23, 2007 | 15.20 | 15.45 | 15.11 | 15.31 | 306,400 | -0.04(-0.26%) |
Mar 22, 2007 | 15.25 | 15.65 | 14.97 | 15.35 | 747,600 | -0.65(-4.06%) |
Mar 21, 2007 | 15.41 | 16.20 | 15.29 | 16.00 | 512,400 | +0.58(+3.76%) |
Mar 20, 2007 | 15.47 | 15.55 | 15.24 | 15.42 | 183,200 | -0.08(-0.52%) |
Mar 19, 2007 | 14.89 | 15.65 | 14.75 | 15.50 | 460,200 | +0.71(+4.80%) |
Mar 16, 2007 | 14.92 | 15.00 | 14.70 | 14.79 | 234,100 | -0.12(-0.80%) |
Mar 15, 2007 | 14.68 | 15.04 | 14.68 | 14.91 | 180,000 | +0.26(+1.77%) |
Mar 14, 2007 | 14.95 | 14.96 | 14.40 | 14.65 | 248,600 | -0.37(-2.46%) |
Mar 13, 2007 | 15.24 | 15.23 | 14.79 | 15.02 | 355,400 | -0.22(-1.44%) |
Mar 12, 2007 | 15.06 | 15.25 | 15.02 | 15.24 | 131,600 | +0.10(+0.66%) |
Mar 09, 2007 | 15.49 | 15.49 | 14.95 | 15.14 | 281,500 | -0.29(-1.88%) |
Mar 08, 2007 | 13.95 | 15.44 | 13.95 | 15.43 | 896,300 | +2.11(+15.84%) |
Mar 07, 2007 | 13.50 | 13.59 | 13.30 | 13.32 | 491,100 | -0.23(-1.70%) |
Mar 06, 2007 | 13.70 | 13.86 | 13.47 | 13.55 | 382,200 | +0.08(+0.59%) |
Mar 05, 2007 | 14.26 | 14.26 | 13.41 | 13.47 | 561,600 | -0.94(-6.52%) |
Mar 02, 2007 | 14.48 | 14.60 | 14.25 | 14.41 | 254,900 | -0.14(-0.96%) |
Mar 01, 2007 | 14.37 | 14.61 | 14.08 | 14.55 | 487,522 | +0.11(+0.76%) |
Feb 28, 2007 | 14.51 | 14.71 | 14.19 | 14.44 | 322,300 | -0.17(-1.16%) |
Feb 27, 2007 | 15.03 | 15.27 | 14.43 | 14.61 | 674,200 | -0.64(-4.20%) |
Feb 26, 2007 | 15.80 | 15.92 | 15.15 | 15.25 | 489,460 | -0.55(-3.48%) |
Feb 23, 2007 | 15.62 | 15.92 | 15.51 | 15.80 | 447,900 | +0.18(+1.15%) |
Feb 22, 2007 | 15.66 | 15.79 | 15.41 | 15.62 | 382,700 | -0.03(-0.19%) |
Feb 21, 2007 | 15.67 | 15.85 | 15.63 | 15.65 | 474,300 | -0.03(-0.19%) |
Feb 20, 2007 | 16.08 | 16.20 | 15.66 | 15.68 | 475,300 | -0.45(-2.79%) |
Feb 16, 2007 | 15.83 | 16.14 | 15.70 | 16.13 | 696,400 | +0.30(+1.90%) |
Feb 15, 2007 | 15.37 | 15.94 | 15.25 | 15.83 | 258,300 | +0.42(+2.73%) |
Feb 14, 2007 | 15.07 | 15.45 | 14.95 | 15.41 | 409,642 | +0.34(+2.26%) |
Feb 13, 2007 | 14.60 | 15.12 | 14.48 | 15.07 | 378,366 | +0.52(+3.57%) |
Feb 12, 2007 | 14.65 | 14.90 | 14.40 | 14.55 | 184,200 | -0.13(-0.89%) |
Feb 09, 2007 | 14.87 | 14.95 | 14.51 | 14.68 | 226,000 | -0.15(-1.01%) |
Feb 08, 2007 | 14.80 | 14.86 | 14.47 | 14.83 | 286,200 | -0.04(-0.27%) |
Feb 07, 2007 | 14.85 | 15.03 | 14.68 | 14.87 | 212,600 | +0.01(+0.07%) |
Feb 06, 2007 | 14.73 | 14.96 | 14.64 | 14.86 | 149,600 | +0.18(+1.23%) |
Feb 05, 2007 | 14.65 | 14.91 | 14.60 | 14.68 | 189,200 | -0.05(-0.34%) |
Feb 02, 2007 | 14.85 | 15.00 | 14.62 | 14.73 | 285,600 | -0.11(-0.74%) |