Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.62 | 15.62 | 15.23 | 15.28 | 196,580 | -0.15(-0.96%) |
Apr 27, 2007 | 15.57 | 15.57 | 15.34 | 15.43 | 89,809 | -0.16(-1.00%) |
Apr 26, 2007 | 15.62 | 15.64 | 15.39 | 15.58 | 114,143 | -0.07(-0.43%) |
Apr 25, 2007 | 15.46 | 15.66 | 15.38 | 15.65 | 156,015 | +0.26(+1.70%) |
Apr 24, 2007 | 15.27 | 15.44 | 15.08 | 15.39 | 109,607 | +0.09(+0.58%) |
Apr 23, 2007 | 15.11 | 15.36 | 15.11 | 15.30 | 91,811 | +0.12(+0.78%) |
Apr 20, 2007 | 15.22 | 15.31 | 14.98 | 15.18 | 206,707 | +0.27(+1.82%) |
Apr 19, 2007 | 15.46 | 15.46 | 14.87 | 14.91 | 130,870 | -0.41(-2.65%) |
Apr 18, 2007 | 15.43 | 15.64 | 15.25 | 15.32 | 95,298 | -0.21(-1.33%) |
Apr 17, 2007 | 15.32 | 15.53 | 15.32 | 15.53 | 93,582 | -0.05(-0.35%) |
Apr 16, 2007 | 15.40 | 15.63 | 15.28 | 15.58 | 93,672 | +0.25(+1.63%) |
Apr 13, 2007 | 15.36 | 15.36 | 15.17 | 15.33 | 349,872 | +0.07(+0.47%) |
Apr 12, 2007 | 15.19 | 15.35 | 15.12 | 15.26 | 104,307 | -0.01(-0.06%) |
Apr 11, 2007 | 15.40 | 15.40 | 15.15 | 15.27 | 68,664 | -0.10(-0.63%) |
Apr 10, 2007 | 15.22 | 15.40 | 15.22 | 15.36 | 73,914 | +0.11(+0.75%) |
Apr 09, 2007 | 15.25 | 15.33 | 15.19 | 15.25 | 56,525 | +0.01(+0.08%) |
Apr 05, 2007 | 15.25 | 15.27 | 15.16 | 15.24 | 33,867 | +0.04(+0.28%) |
Apr 04, 2007 | 15.23 | 15.29 | 15.13 | 15.20 | 79,181 | -0.07(-0.47%) |
Apr 03, 2007 | 15.22 | 15.28 | 15.12 | 15.27 | 79,736 | +0.11(+0.75%) |
Apr 02, 2007 | 14.80 | 15.19 | 14.80 | 15.15 | 64,979 | +0.15(+1.02%) |
Mar 30, 2007 | 15.13 | 15.25 | 14.86 | 15.00 | 132,326 | -0.11(-0.73%) |
Mar 29, 2007 | 15.23 | 15.28 | 14.95 | 15.11 | 57,613 | -0.00(-0.03%) |
Mar 28, 2007 | 15.05 | 15.18 | 14.90 | 15.11 | 361,592 | -0.06(-0.39%) |
Mar 27, 2007 | 15.12 | 15.17 | 15.01 | 15.17 | 104,011 | -0.05(-0.33%) |
Mar 26, 2007 | 14.96 | 15.23 | 14.95 | 15.22 | 81,803 | +0.24(+1.58%) |
Mar 23, 2007 | 14.95 | 15.06 | 14.90 | 14.99 | 54,908 | +0.02(+0.11%) |
Mar 22, 2007 | 14.88 | 15.01 | 14.81 | 14.97 | 110,576 | +0.11(+0.74%) |
Mar 21, 2007 | 14.41 | 14.86 | 14.39 | 14.86 | 139,872 | +0.34(+2.36%) |
Mar 20, 2007 | 14.44 | 14.58 | 14.38 | 14.52 | 80,353 | +0.06(+0.41%) |
Mar 19, 2007 | 14.39 | 14.53 | 14.32 | 14.46 | 81,564 | +0.19(+1.36%) |
Mar 16, 2007 | 14.42 | 14.42 | 14.21 | 14.26 | 322,741 | -0.16(-1.11%) |
Mar 15, 2007 | 14.31 | 14.45 | 14.25 | 14.43 | 70,728 | +0.17(+1.19%) |
Mar 14, 2007 | 14.21 | 14.34 | 13.98 | 14.26 | 155,225 | +0.07(+0.48%) |
Mar 13, 2007 | 14.62 | 14.64 | 14.14 | 14.19 | 222,448 | -0.43(-2.92%) |
Mar 12, 2007 | 14.39 | 14.64 | 14.36 | 14.62 | 140,255 | +0.14(+0.99%) |
Mar 09, 2007 | 14.63 | 14.63 | 14.41 | 14.47 | 126,842 | -0.12(-0.81%) |
Mar 08, 2007 | 14.20 | 14.61 | 14.20 | 14.59 | 170,771 | +0.10(+0.70%) |
Mar 07, 2007 | 14.46 | 14.54 | 14.28 | 14.49 | 157,615 | -0.04(-0.29%) |
Mar 06, 2007 | 14.28 | 14.53 | 14.28 | 14.53 | 192,790 | +0.24(+1.66%) |
Mar 05, 2007 | 14.22 | 14.38 | 14.18 | 14.29 | 267,386 | -0.12(-0.82%) |
Mar 02, 2007 | 14.25 | 14.43 | 14.19 | 14.41 | 166,199 | +0.00(+0.03%) |
Mar 01, 2007 | 14.02 | 14.49 | 14.02 | 14.41 | 152,195 | +0.27(+1.95%) |
Feb 28, 2007 | 14.32 | 14.42 | 14.12 | 14.13 | 107,044 | -0.19(-1.30%) |
Feb 27, 2007 | 14.60 | 14.79 | 14.30 | 14.32 | 168,258 | -0.50(-3.40%) |
Feb 26, 2007 | 14.90 | 15.00 | 14.65 | 14.82 | 120,857 | +0.03(+0.17%) |
Feb 23, 2007 | 14.66 | 14.82 | 14.64 | 14.80 | 117,599 | +0.08(+0.58%) |
Feb 22, 2007 | 14.74 | 14.74 | 14.52 | 14.71 | 58,329 | +0.05(+0.38%) |
Feb 21, 2007 | 14.56 | 14.67 | 14.55 | 14.66 | 73,699 | -0.02(-0.12%) |
Feb 20, 2007 | 14.65 | 14.71 | 14.55 | 14.67 | 94,955 | +0.00(+0.03%) |
Feb 16, 2007 | 14.66 | 14.74 | 14.56 | 14.67 | 64,414 | +0.02(+0.12%) |
Feb 15, 2007 | 14.90 | 14.90 | 14.65 | 14.65 | 67,090 | -0.21(-1.39%) |
Feb 14, 2007 | 15.06 | 15.13 | 14.81 | 14.86 | 97,669 | -0.09(-0.62%) |
Feb 13, 2007 | 14.97 | 14.97 | 14.76 | 14.95 | 40,054 | +0.11(+0.71%) |
Feb 12, 2007 | 14.62 | 14.89 | 14.62 | 14.85 | 69,352 | +0.04(+0.26%) |
Feb 09, 2007 | 14.96 | 14.98 | 14.75 | 14.81 | 75,954 | -0.19(-1.27%) |
Feb 08, 2007 | 14.73 | 15.02 | 14.73 | 15.00 | 66,451 | +0.22(+1.52%) |
Feb 07, 2007 | 14.73 | 14.82 | 14.70 | 14.78 | 67,413 | -0.03(-0.17%) |
Feb 06, 2007 | 14.79 | 14.83 | 14.64 | 14.80 | 67,274 | -0.00(-0.03%) |
Feb 05, 2007 | 14.78 | 14.83 | 14.59 | 14.81 | 97,846 | +0.06(+0.40%) |
Feb 02, 2007 | 14.51 | 14.82 | 14.51 | 14.75 | 48,531 | -0.02(-0.14%) |