Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.30 | 15.10 | 14.30 | 14.62 | 189,705 | +0.55(+3.87%) |
Apr 27, 2007 | 14.29 | 14.41 | 14.07 | 14.07 | 264,289 | -0.22(-1.51%) |
Apr 26, 2007 | 15.45 | 15.45 | 14.25 | 14.29 | 594,333 | -1.16(-7.49%) |
Apr 25, 2007 | 15.82 | 16.10 | 15.44 | 15.44 | 91,075 | -0.33(-2.09%) |
Apr 24, 2007 | 16.13 | 16.21 | 15.70 | 15.77 | 77,350 | -0.22(-1.35%) |
Apr 23, 2007 | 15.87 | 15.99 | 15.78 | 15.99 | 8,298 | +0.10(+0.65%) |
Apr 20, 2007 | 15.58 | 16.17 | 15.58 | 15.88 | 25,428 | +0.20(+1.26%) |
Apr 19, 2007 | 15.97 | 16.01 | 15.66 | 15.69 | 75,329 | -0.28(-1.77%) |
Apr 18, 2007 | 15.99 | 16.15 | 15.91 | 15.97 | 33,515 | -0.06(-0.35%) |
Apr 17, 2007 | 15.97 | 16.34 | 15.93 | 16.02 | 61,710 | +0.09(+0.59%) |
Apr 16, 2007 | 15.94 | 16.02 | 15.93 | 15.93 | 11,278 | -0.07(-0.41%) |
Apr 13, 2007 | 16.06 | 16.07 | 15.98 | 16.00 | 11,065 | -0.07(-0.41%) |
Apr 12, 2007 | 16.02 | 16.21 | 15.98 | 16.06 | 151,402 | +0.08(+0.47%) |
Apr 11, 2007 | 16.01 | 16.07 | 15.98 | 15.99 | 42,452 | +0.01(+0.06%) |
Apr 10, 2007 | 15.98 | 16.02 | 15.88 | 15.98 | 32,663 | +0.00(+0.00%) |
Apr 09, 2007 | 15.84 | 16.02 | 15.73 | 15.98 | 144,380 | +0.23(+1.49%) |
Apr 05, 2007 | 15.68 | 15.86 | 15.66 | 15.74 | 96,927 | +0.09(+0.60%) |
Apr 04, 2007 | 15.67 | 15.79 | 15.07 | 15.65 | 66,498 | +0.05(+0.30%) |
Apr 03, 2007 | 16.04 | 16.04 | 15.37 | 15.60 | 132,038 | -0.44(-2.75%) |
Apr 02, 2007 | 15.84 | 16.12 | 15.78 | 16.04 | 30,855 | +0.22(+1.37%) |
Mar 30, 2007 | 15.70 | 15.83 | 15.69 | 15.83 | 14,257 | +0.17(+1.08%) |
Mar 29, 2007 | 16.02 | 16.02 | 15.66 | 15.66 | 65,434 | -0.37(-2.29%) |
Mar 28, 2007 | 16.02 | 16.02 | 15.97 | 16.02 | 27,450 | +0.01(+0.06%) |
Mar 27, 2007 | 16.07 | 16.07 | 15.98 | 16.02 | 39,260 | -0.03(-0.18%) |
Mar 26, 2007 | 16.18 | 16.64 | 15.98 | 16.04 | 67,987 | +0.07(+0.41%) |
Mar 23, 2007 | 16.07 | 16.07 | 15.98 | 15.98 | 12,661 | -0.05(-0.29%) |
Mar 22, 2007 | 15.74 | 16.07 | 15.74 | 16.02 | 21,492 | +0.35(+2.22%) |
Mar 21, 2007 | 15.51 | 15.78 | 15.37 | 15.68 | 32,983 | +0.17(+1.09%) |
Mar 20, 2007 | 15.30 | 15.51 | 15.30 | 15.51 | 12,235 | +0.28(+1.85%) |
Mar 19, 2007 | 15.51 | 15.51 | 15.04 | 15.23 | 111,184 | -0.21(-1.34%) |
Mar 16, 2007 | 15.74 | 15.84 | 15.42 | 15.43 | 11,065 | -0.42(-2.67%) |
Mar 15, 2007 | 15.68 | 15.98 | 15.66 | 15.86 | 10,852 | +0.08(+0.54%) |
Mar 14, 2007 | 16.07 | 16.07 | 15.35 | 15.77 | 40,430 | -0.26(-1.64%) |
Mar 13, 2007 | 16.10 | 16.07 | 15.81 | 16.03 | 75,967 | -0.07(-0.41%) |
Mar 12, 2007 | 15.70 | 16.11 | 15.70 | 16.10 | 19,470 | +0.40(+2.58%) |
Mar 09, 2007 | 16.02 | 16.02 | 15.22 | 15.70 | 67,881 | -0.28(-1.76%) |
Mar 08, 2007 | 15.98 | 16.07 | 15.88 | 15.98 | 312,062 | +0.09(+0.59%) |
Mar 07, 2007 | 15.71 | 16.01 | 15.17 | 15.88 | 113,312 | +0.47(+3.05%) |
Mar 06, 2007 | 14.39 | 15.56 | 14.39 | 15.41 | 127,250 | +0.86(+5.94%) |
Mar 05, 2007 | 14.51 | 14.99 | 14.19 | 14.55 | 75,648 | -0.06(-0.39%) |
Mar 02, 2007 | 14.47 | 14.74 | 14.33 | 14.61 | 79,691 | -0.20(-1.33%) |
Mar 01, 2007 | 14.52 | 15.21 | 14.16 | 14.80 | 254,501 | +0.50(+3.48%) |
Feb 28, 2007 | 13.51 | 14.38 | 13.27 | 14.30 | 628,061 | +1.09(+8.25%) |
Feb 27, 2007 | 14.47 | 14.76 | 12.88 | 13.21 | 613,591 | -1.28(-8.82%) |
Feb 26, 2007 | 14.90 | 14.90 | 14.47 | 14.49 | 333,660 | -0.45(-3.02%) |
Feb 23, 2007 | 15.46 | 15.46 | 14.81 | 14.94 | 312,594 | -0.38(-2.45%) |
Feb 22, 2007 | 15.47 | 15.84 | 15.23 | 15.32 | 113,525 | -0.10(-0.67%) |
Feb 21, 2007 | 15.53 | 15.77 | 15.40 | 15.42 | 19,896 | -0.08(-0.49%) |
Feb 20, 2007 | 15.60 | 15.60 | 15.37 | 15.50 | 10,958 | +0.04(+0.24%) |
Feb 16, 2007 | 15.98 | 15.98 | 15.40 | 15.46 | 20,109 | -0.37(-2.32%) |
Feb 15, 2007 | 21.89 | 21.89 | 15.50 | 15.83 | 30,110 | +0.23(+1.51%) |
Feb 14, 2007 | 15.45 | 15.65 | 15.31 | 15.59 | 27,237 | +0.28(+1.84%) |
Feb 13, 2007 | 15.23 | 15.37 | 15.09 | 15.31 | 92,565 | +0.08(+0.56%) |
Feb 12, 2007 | 15.51 | 15.51 | 15.05 | 15.23 | 40,643 | -0.25(-1.64%) |
Feb 09, 2007 | 15.70 | 15.84 | 15.29 | 15.48 | 19,257 | -0.23(-1.49%) |
Feb 08, 2007 | 16.06 | 16.06 | 14.88 | 15.71 | 63,518 | -0.36(-2.22%) |
Feb 07, 2007 | 16.07 | 16.07 | 15.98 | 16.07 | 77,669 | +0.02(+0.12%) |
Feb 06, 2007 | 16.08 | 16.12 | 15.97 | 16.05 | 37,132 | -0.02(-0.12%) |
Feb 05, 2007 | 16.07 | 16.09 | 15.99 | 16.07 | 29,897 | +0.00(+0.00%) |
Feb 02, 2007 | 15.98 | 16.17 | 15.98 | 16.07 | 408,138 | +0.17(+1.06%) |