Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.30 | 15.45 | 15.10 | 15.15 | 541,588 | -0.16(-1.05%) |
Apr 27, 2007 | 15.42 | 15.45 | 15.10 | 15.31 | 509,980 | -0.26(-1.67%) |
Apr 26, 2007 | 15.25 | 15.68 | 15.17 | 15.57 | 778,955 | +0.37(+2.43%) |
Apr 25, 2007 | 15.52 | 15.69 | 14.90 | 15.20 | 1,721,496 | -1.20(-7.32%) |
Apr 24, 2007 | 16.12 | 16.47 | 15.96 | 16.40 | 624,207 | +0.31(+1.93%) |
Apr 23, 2007 | 16.65 | 16.89 | 15.97 | 16.09 | 773,176 | -0.59(-3.54%) |
Apr 20, 2007 | 16.53 | 16.73 | 16.29 | 16.68 | 469,262 | +0.35(+2.14%) |
Apr 19, 2007 | 16.31 | 16.55 | 16.05 | 16.33 | 612,706 | -0.15(-0.91%) |
Apr 18, 2007 | 16.15 | 16.58 | 16.05 | 16.48 | 710,729 | +0.32(+1.98%) |
Apr 17, 2007 | 16.00 | 16.21 | 15.95 | 16.16 | 452,723 | +0.18(+1.13%) |
Apr 16, 2007 | 15.59 | 16.00 | 15.50 | 15.98 | 558,159 | +0.50(+3.23%) |
Apr 13, 2007 | 15.24 | 15.62 | 15.15 | 15.48 | 485,229 | +0.27(+1.78%) |
Apr 12, 2007 | 14.41 | 15.24 | 14.41 | 15.21 | 833,654 | +0.74(+5.11%) |
Apr 11, 2007 | 14.55 | 14.57 | 14.34 | 14.47 | 321,714 | -0.03(-0.21%) |
Apr 10, 2007 | 14.65 | 14.69 | 14.41 | 14.50 | 234,440 | -0.02(-0.14%) |
Apr 09, 2007 | 14.40 | 14.61 | 14.20 | 14.52 | 586,834 | +0.11(+0.76%) |
Apr 05, 2007 | 14.64 | 14.65 | 14.32 | 14.41 | 244,962 | -0.17(-1.17%) |
Apr 04, 2007 | 14.74 | 14.80 | 14.56 | 14.58 | 216,575 | -0.15(-1.02%) |
Apr 03, 2007 | 14.50 | 14.75 | 14.47 | 14.73 | 436,823 | +0.21(+1.45%) |
Apr 02, 2007 | 14.70 | 14.78 | 14.36 | 14.52 | 356,214 | -0.21(-1.43%) |
Mar 30, 2007 | 14.62 | 14.89 | 14.45 | 14.73 | 300,910 | +0.12(+0.82%) |
Mar 29, 2007 | 14.73 | 15.01 | 14.36 | 14.61 | 263,179 | +0.00(+0.00%) |
Mar 28, 2007 | 14.81 | 14.81 | 14.53 | 14.61 | 498,993 | -0.31(-2.08%) |
Mar 27, 2007 | 15.07 | 15.09 | 14.65 | 14.92 | 389,758 | -0.25(-1.65%) |
Mar 26, 2007 | 15.52 | 15.74 | 15.05 | 15.17 | 372,628 | -0.42(-2.69%) |
Mar 23, 2007 | 15.42 | 15.70 | 15.42 | 15.59 | 254,370 | +0.11(+0.71%) |
Mar 22, 2007 | 15.55 | 15.63 | 15.27 | 15.48 | 264,138 | -0.06(-0.39%) |
Mar 21, 2007 | 14.98 | 15.55 | 14.98 | 15.54 | 406,310 | +0.57(+3.81%) |
Mar 20, 2007 | 15.14 | 15.25 | 14.92 | 14.97 | 303,124 | -0.17(-1.12%) |
Mar 19, 2007 | 14.65 | 15.22 | 14.64 | 15.14 | 561,485 | +0.65(+4.49%) |
Mar 16, 2007 | 14.95 | 15.13 | 14.37 | 14.49 | 673,359 | -0.48(-3.21%) |
Mar 15, 2007 | 14.62 | 14.98 | 14.50 | 14.97 | 534,023 | +0.36(+2.46%) |
Mar 14, 2007 | 14.40 | 14.64 | 14.00 | 14.61 | 761,789 | +0.14(+0.97%) |
Mar 13, 2007 | 14.81 | 15.00 | 14.37 | 14.47 | 600,780 | -0.34(-2.30%) |
Mar 12, 2007 | 15.16 | 15.51 | 14.74 | 14.81 | 477,147 | -0.49(-3.20%) |
Mar 09, 2007 | 15.35 | 15.60 | 15.06 | 15.30 | 630,621 | +0.50(+3.38%) |
Mar 08, 2007 | 14.65 | 15.07 | 14.48 | 14.80 | 621,009 | +0.55(+3.86%) |
Mar 07, 2007 | 14.36 | 14.67 | 14.20 | 14.25 | 395,971 | -0.22(-1.52%) |
Mar 06, 2007 | 14.10 | 14.50 | 14.00 | 14.47 | 472,544 | +0.38(+2.70%) |
Mar 05, 2007 | 14.05 | 14.25 | 13.42 | 14.09 | 997,380 | -0.16(-1.12%) |
Mar 02, 2007 | 14.77 | 14.84 | 14.17 | 14.25 | 775,602 | -0.62(-4.17%) |
Mar 01, 2007 | 14.50 | 15.00 | 14.23 | 14.87 | 759,873 | +0.02(+0.13%) |
Feb 28, 2007 | 14.55 | 14.92 | 14.13 | 14.85 | 699,674 | +0.25(+1.71%) |
Feb 27, 2007 | 15.06 | 15.15 | 14.07 | 14.60 | 964,182 | -0.75(-4.89%) |
Feb 26, 2007 | 15.44 | 15.60 | 15.20 | 15.35 | 639,297 | -0.15(-0.97%) |
Feb 23, 2007 | 15.61 | 15.61 | 15.06 | 15.50 | 741,148 | -0.03(-0.19%) |
Feb 22, 2007 | 15.21 | 15.57 | 15.20 | 15.53 | 571,212 | +0.24(+1.57%) |
Feb 21, 2007 | 15.31 | 15.38 | 15.20 | 15.29 | 608,120 | -0.12(-0.78%) |
Feb 20, 2007 | 15.67 | 15.70 | 15.17 | 15.41 | 781,762 | -0.30(-1.91%) |
Feb 16, 2007 | 15.49 | 15.75 | 15.15 | 15.71 | 739,533 | +0.21(+1.35%) |
Feb 15, 2007 | 15.38 | 15.69 | 15.38 | 15.50 | 592,143 | +0.14(+0.91%) |
Feb 14, 2007 | 15.45 | 15.87 | 15.28 | 15.36 | 949,699 | -0.14(-0.90%) |
Feb 13, 2007 | 15.64 | 15.92 | 15.47 | 15.50 | 846,674 | -0.15(-0.96%) |
Feb 12, 2007 | 15.50 | 15.81 | 15.05 | 15.65 | 1,138,502 | -0.49(-3.03%) |
Feb 09, 2007 | 16.65 | 16.85 | 15.95 | 16.14 | 835,801 | -0.51(-3.07%) |
Feb 08, 2007 | 16.88 | 16.96 | 16.62 | 16.65 | 473,886 | -0.33(-1.94%) |
Feb 07, 2007 | 16.85 | 17.05 | 16.84 | 16.98 | 496,827 | +0.13(+0.77%) |
Feb 06, 2007 | 16.86 | 16.91 | 16.51 | 16.85 | 747,234 | -0.05(-0.30%) |
Feb 05, 2007 | 16.82 | 17.05 | 16.31 | 16.90 | 803,707 | -0.12(-0.71%) |
Feb 02, 2007 | 17.13 | 17.26 | 16.98 | 17.02 | 563,613 | -0.03(-0.18%) |