Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.05 | 15.19 | 14.99 | 15.04 | 335,685 | +0.10(+0.67%) |
Apr 27, 2007 | 14.95 | 15.07 | 14.91 | 14.94 | 253,380 | -0.01(-0.07%) |
Apr 26, 2007 | 15.05 | 15.10 | 14.95 | 14.95 | 109,347 | -0.15(-1.01%) |
Apr 25, 2007 | 15.05 | 15.10 | 15.00 | 15.10 | 149,912 | +0.12(+0.82%) |
Apr 24, 2007 | 15.05 | 15.15 | 14.98 | 14.98 | 208,701 | -0.09(-0.59%) |
Apr 23, 2007 | 15.12 | 15.13 | 15.01 | 15.07 | 174,603 | -0.05(-0.35%) |
Apr 20, 2007 | 15.06 | 15.14 | 15.06 | 15.12 | 129,923 | +0.18(+1.17%) |
Apr 19, 2007 | 14.97 | 14.99 | 14.93 | 14.95 | 113,462 | -0.09(-0.59%) |
Apr 18, 2007 | 14.97 | 15.07 | 14.97 | 15.04 | 169,900 | +0.08(+0.57%) |
Apr 17, 2007 | 15.02 | 15.05 | 14.90 | 14.95 | 406,820 | -0.06(-0.37%) |
Apr 16, 2007 | 14.99 | 15.05 | 14.98 | 15.01 | 159,906 | +0.04(+0.24%) |
Apr 13, 2007 | 14.99 | 15.02 | 14.88 | 14.97 | 176,367 | -0.04(-0.27%) |
Apr 12, 2007 | 14.98 | 15.09 | 14.90 | 15.01 | 171,664 | +0.07(+0.44%) |
Apr 11, 2007 | 14.89 | 14.97 | 14.84 | 14.95 | 175,191 | +0.10(+0.64%) |
Apr 10, 2007 | 14.97 | 15.05 | 14.82 | 14.85 | 284,539 | -0.14(-0.91%) |
Apr 09, 2007 | 14.93 | 14.99 | 14.92 | 14.99 | 125,808 | +0.07(+0.47%) |
Apr 05, 2007 | 14.97 | 15.00 | 14.91 | 14.92 | 115,226 | +0.03(+0.19%) |
Apr 04, 2007 | 14.88 | 14.92 | 14.83 | 14.89 | 115,226 | +0.04(+0.29%) |
Apr 03, 2007 | 14.90 | 14.98 | 14.83 | 14.85 | 138,742 | -0.03(-0.18%) |
Apr 02, 2007 | 14.77 | 14.90 | 14.77 | 14.87 | 151,675 | +0.12(+0.80%) |
Mar 30, 2007 | 14.84 | 14.85 | 14.75 | 14.76 | 199,295 | -0.07(-0.49%) |
Mar 29, 2007 | 14.82 | 14.89 | 14.74 | 14.83 | 196,355 | +0.09(+0.60%) |
Mar 28, 2007 | 14.82 | 14.89 | 14.72 | 14.74 | 158,142 | -0.19(-1.25%) |
Mar 27, 2007 | 14.94 | 15.00 | 14.87 | 14.93 | 94,650 | +0.01(+0.06%) |
Mar 26, 2007 | 14.92 | 14.97 | 14.83 | 14.92 | 266,314 | -0.08(-0.56%) |
Mar 23, 2007 | 14.96 | 15.06 | 14.95 | 15.00 | 222,810 | +0.07(+0.49%) |
Mar 22, 2007 | 14.98 | 15.22 | 14.90 | 14.93 | 316,285 | -0.11(-0.71%) |
Mar 21, 2007 | 14.89 | 15.12 | 14.85 | 15.04 | 281,599 | +0.18(+1.21%) |
Mar 20, 2007 | 14.83 | 14.93 | 14.75 | 14.86 | 177,543 | +0.19(+1.29%) |
Mar 19, 2007 | 14.59 | 14.70 | 14.51 | 14.67 | 234,568 | +0.17(+1.17%) |
Mar 16, 2007 | 14.59 | 14.69 | 14.48 | 14.50 | 212,816 | -0.06(-0.41%) |
Mar 15, 2007 | 14.66 | 14.72 | 14.48 | 14.56 | 289,830 | -0.07(-0.47%) |
Mar 14, 2007 | 14.74 | 14.74 | 14.49 | 14.63 | 158,142 | -0.11(-0.74%) |
Mar 13, 2007 | 14.96 | 15.00 | 14.68 | 14.73 | 136,390 | -0.22(-1.48%) |
Mar 12, 2007 | 14.91 | 14.97 | 14.90 | 14.96 | 148,736 | +0.02(+0.16%) |
Mar 09, 2007 | 14.85 | 14.99 | 14.85 | 14.93 | 242,211 | +0.19(+1.26%) |
Mar 08, 2007 | 14.68 | 14.76 | 14.62 | 14.75 | 174,015 | +0.03(+0.17%) |
Mar 07, 2007 | 14.58 | 14.80 | 14.57 | 14.72 | 246,326 | +0.11(+0.78%) |
Mar 06, 2007 | 14.57 | 14.66 | 14.53 | 14.61 | 216,343 | +0.30(+2.12%) |
Mar 05, 2007 | 14.37 | 14.44 | 14.28 | 14.30 | 366,843 | -0.20(-1.35%) |
Mar 02, 2007 | 14.41 | 14.73 | 14.41 | 14.50 | 203,998 | -0.08(-0.54%) |
Mar 01, 2007 | 14.31 | 14.77 | 14.30 | 14.58 | 609,642 | -0.04(-0.30%) |
Feb 28, 2007 | 14.74 | 14.79 | 14.34 | 14.62 | 405,644 | -0.12(-0.81%) |
Feb 27, 2007 | 15.10 | 15.13 | 14.65 | 14.74 | 324,515 | -0.50(-3.27%) |
Feb 26, 2007 | 15.20 | 15.25 | 15.14 | 15.24 | 161,646 | +0.07(+0.49%) |
Feb 23, 2007 | 15.24 | 15.27 | 15.13 | 15.16 | 126,396 | +0.01(+0.03%) |
Feb 22, 2007 | 15.24 | 15.27 | 15.10 | 15.16 | 175,191 | -0.06(-0.38%) |
Feb 21, 2007 | 14.44 | 15.26 | 15.14 | 15.22 | 180,482 | +0.10(+0.69%) |
Feb 20, 2007 | 14.94 | 15.19 | 14.93 | 15.11 | 871,254 | +0.16(+1.09%) |
Feb 16, 2007 | 15.01 | 15.03 | 14.90 | 14.95 | 114,050 | -0.06(-0.41%) |
Feb 15, 2007 | 14.87 | 15.01 | 14.87 | 15.01 | 152,263 | +0.18(+1.18%) |
Feb 14, 2007 | 14.88 | 14.88 | 14.81 | 14.84 | 310,406 | +0.05(+0.32%) |
Feb 13, 2007 | 14.59 | 14.83 | 14.59 | 14.79 | 247,578 | +0.26(+1.77%) |
Feb 12, 2007 | 14.62 | 14.62 | 14.51 | 14.53 | 479,131 | -0.04(-0.30%) |
Feb 09, 2007 | 14.62 | 14.69 | 14.54 | 14.58 | 385,656 | -0.02(-0.13%) |
Feb 08, 2007 | 14.59 | 14.64 | 14.54 | 14.59 | 169,900 | -0.02(-0.15%) |
Feb 07, 2007 | 14.65 | 14.73 | 14.59 | 14.62 | 127,572 | -0.04(-0.29%) |
Feb 06, 2007 | 14.68 | 14.75 | 14.62 | 14.66 | 116,990 | -0.02(-0.15%) |
Feb 05, 2007 | 14.60 | 14.72 | 14.60 | 14.68 | 115,814 | +0.05(+0.37%) |
Feb 02, 2007 | 14.62 | 14.67 | 14.60 | 14.63 | 193,416 | -0.04(-0.26%) |