Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.00 | 16.02 | 15.86 | 16.02 | 217,536 | +0.12(+0.76%) |
Apr 27, 2007 | 15.96 | 16.05 | 15.81 | 15.90 | 161,925 | +0.02(+0.10%) |
Apr 26, 2007 | 15.93 | 16.07 | 15.83 | 15.88 | 159,562 | -0.09(-0.54%) |
Apr 25, 2007 | 15.90 | 16.07 | 15.90 | 15.97 | 128,486 | +0.02(+0.10%) |
Apr 24, 2007 | 16.05 | 16.07 | 15.94 | 15.95 | 115,946 | +0.04(+0.28%) |
Apr 23, 2007 | 15.96 | 16.24 | 15.71 | 15.91 | 103,770 | +0.00(+0.00%) |
Apr 20, 2007 | 15.92 | 15.96 | 15.83 | 15.91 | 88,868 | +0.08(+0.52%) |
Apr 19, 2007 | 15.94 | 15.94 | 15.82 | 15.83 | 59,427 | -0.06(-0.38%) |
Apr 18, 2007 | 15.83 | 15.96 | 15.83 | 15.89 | 105,406 | -0.01(-0.07%) |
Apr 17, 2007 | 15.90 | 15.98 | 15.84 | 15.90 | 157,200 | +0.21(+1.33%) |
Apr 16, 2007 | 15.52 | 15.74 | 15.38 | 15.69 | 98,863 | +0.14(+0.88%) |
Apr 13, 2007 | 15.46 | 15.68 | 15.43 | 15.55 | 87,050 | +0.03(+0.21%) |
Apr 12, 2007 | 15.52 | 15.71 | 15.39 | 15.52 | 200,453 | -0.06(-0.35%) |
Apr 11, 2007 | 15.64 | 15.72 | 15.51 | 15.57 | 186,823 | -0.23(-1.43%) |
Apr 10, 2007 | 15.76 | 15.90 | 15.64 | 15.80 | 80,690 | +0.07(+0.46%) |
Apr 09, 2007 | 15.76 | 15.91 | 15.67 | 15.73 | 102,679 | -0.06(-0.38%) |
Apr 05, 2007 | 15.69 | 15.99 | 15.58 | 15.79 | 150,476 | +0.05(+0.32%) |
Apr 04, 2007 | 15.67 | 15.82 | 15.64 | 15.74 | 90,140 | -0.04(-0.28%) |
Apr 03, 2007 | 15.76 | 15.86 | 15.65 | 15.78 | 98,318 | +0.13(+0.81%) |
Apr 02, 2007 | 15.48 | 15.65 | 15.46 | 15.65 | 96,864 | -0.06(-0.38%) |
Mar 30, 2007 | 15.63 | 15.90 | 15.63 | 15.72 | 122,489 | +0.07(+0.42%) |
Mar 29, 2007 | 15.74 | 15.81 | 15.64 | 15.65 | 101,771 | -0.17(-1.08%) |
Mar 28, 2007 | 15.95 | 15.95 | 15.73 | 15.82 | 107,041 | +0.01(+0.03%) |
Mar 27, 2007 | 15.77 | 15.96 | 15.74 | 15.81 | 105,042 | -0.09(-0.59%) |
Mar 26, 2007 | 15.74 | 16.08 | 15.74 | 15.91 | 135,028 | +0.03(+0.17%) |
Mar 23, 2007 | 15.80 | 15.98 | 15.80 | 15.88 | 90,685 | -0.07(-0.41%) |
Mar 22, 2007 | 15.86 | 15.96 | 15.81 | 15.95 | 169,376 | -0.03(-0.17%) |
Mar 21, 2007 | 15.79 | 15.97 | 15.68 | 15.97 | 148,295 | +0.13(+0.83%) |
Mar 20, 2007 | 15.94 | 16.13 | 15.78 | 15.84 | 166,105 | -0.09(-0.59%) |
Mar 19, 2007 | 15.91 | 16.02 | 15.64 | 15.94 | 157,018 | +0.05(+0.31%) |
Mar 16, 2007 | 15.82 | 15.96 | 15.73 | 15.89 | 146,478 | -0.07(-0.45%) |
Mar 15, 2007 | 15.96 | 16.07 | 15.86 | 15.96 | 186,277 | +0.02(+0.10%) |
Mar 14, 2007 | 15.97 | 16.14 | 15.93 | 15.94 | 91,230 | -0.15(-0.92%) |
Mar 13, 2007 | 16.26 | 16.38 | 16.01 | 16.09 | 107,223 | -0.17(-1.05%) |
Mar 12, 2007 | 16.16 | 16.27 | 15.96 | 16.26 | 165,014 | +0.04(+0.27%) |
Mar 09, 2007 | 16.23 | 16.45 | 16.13 | 16.22 | 128,486 | -0.23(-1.41%) |
Mar 08, 2007 | 16.44 | 16.63 | 16.37 | 16.45 | 126,123 | +0.02(+0.13%) |
Mar 07, 2007 | 16.33 | 16.43 | 16.23 | 16.43 | 228,440 | +0.17(+1.02%) |
Mar 06, 2007 | 15.96 | 16.30 | 15.87 | 16.26 | 214,083 | +0.31(+1.93%) |
Mar 05, 2007 | 15.68 | 15.96 | 15.58 | 15.95 | 296,590 | -0.01(-0.07%) |
Mar 02, 2007 | 15.83 | 15.98 | 15.72 | 15.96 | 232,983 | +0.08(+0.48%) |
Mar 01, 2007 | 15.61 | 15.90 | 15.52 | 15.89 | 138,481 | -0.03(-0.17%) |
Feb 28, 2007 | 15.96 | 16.07 | 15.79 | 15.91 | 215,355 | -0.04(-0.28%) |
Feb 27, 2007 | 15.95 | 16.87 | 15.52 | 15.96 | 270,420 | -0.27(-1.66%) |
Feb 26, 2007 | 16.06 | 16.23 | 16.02 | 16.23 | 160,108 | +0.08(+0.48%) |
Feb 23, 2007 | 15.98 | 16.24 | 15.93 | 16.15 | 165,014 | +0.06(+0.38%) |
Feb 22, 2007 | 16.22 | 16.23 | 16.03 | 16.09 | 148,840 | -0.07(-0.44%) |
Feb 21, 2007 | 16.03 | 16.23 | 16.02 | 16.16 | 116,310 | +0.03(+0.17%) |
Feb 20, 2007 | 16.01 | 16.14 | 15.98 | 16.13 | 118,127 | +0.06(+0.34%) |
Feb 16, 2007 | 16.03 | 16.08 | 15.92 | 16.08 | 233,165 | +0.12(+0.76%) |
Feb 15, 2007 | 15.81 | 16.01 | 15.70 | 15.96 | 338,571 | +0.25(+1.58%) |
Feb 14, 2007 | 15.65 | 15.79 | 15.65 | 15.71 | 85,415 | +0.01(+0.04%) |
Feb 13, 2007 | 15.80 | 15.90 | 15.66 | 15.70 | 138,481 | -0.06(-0.35%) |
Feb 12, 2007 | 15.82 | 15.82 | 15.61 | 15.76 | 140,035 | +0.05(+0.32%) |
Feb 09, 2007 | 15.66 | 15.82 | 15.63 | 15.71 | 135,755 | -0.10(-0.63%) |
Feb 08, 2007 | 15.87 | 16.02 | 15.64 | 15.81 | 187,004 | +0.21(+1.34%) |
Feb 07, 2007 | 15.89 | 15.96 | 15.51 | 15.60 | 97,773 | -0.26(-1.67%) |
Feb 06, 2007 | 15.69 | 15.88 | 15.64 | 15.86 | 207,540 | +0.15(+0.95%) |
Feb 05, 2007 | 15.73 | 15.74 | 15.64 | 15.72 | 147,204 | -0.03(-0.17%) |
Feb 02, 2007 | 15.59 | 15.84 | 15.48 | 15.74 | 128,849 | +0.15(+0.99%) |