Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.44 | 15.44 | 15.23 | 15.23 | 227,675 | -0.22(-1.40%) |
Apr 27, 2007 | 15.43 | 15.48 | 15.43 | 15.45 | 69,352 | -0.10(-0.63%) |
Apr 26, 2007 | 15.60 | 15.60 | 15.52 | 15.55 | 541,584 | -0.05(-0.30%) |
Apr 25, 2007 | 15.55 | 15.61 | 15.50 | 15.59 | 79,846 | +0.11(+0.71%) |
Apr 24, 2007 | 15.47 | 15.50 | 15.39 | 15.48 | 67,527 | -0.02(-0.13%) |
Apr 23, 2007 | 15.55 | 15.57 | 15.49 | 15.50 | 54,751 | -0.04(-0.25%) |
Apr 20, 2007 | 15.57 | 15.59 | 15.48 | 15.54 | 103,115 | +0.14(+0.90%) |
Apr 19, 2007 | 15.39 | 15.46 | 15.37 | 15.41 | 95,359 | -0.07(-0.42%) |
Apr 18, 2007 | 15.46 | 15.50 | 15.43 | 15.47 | 73,002 | -0.04(-0.24%) |
Apr 17, 2007 | 15.50 | 15.53 | 15.47 | 15.51 | 27,832 | +0.04(+0.26%) |
Apr 16, 2007 | 15.43 | 15.48 | 15.41 | 15.47 | 627,818 | +0.12(+0.81%) |
Apr 13, 2007 | 15.32 | 15.35 | 15.27 | 15.34 | 144,179 | +0.02(+0.14%) |
Apr 12, 2007 | 15.24 | 15.34 | 15.18 | 15.32 | 54,751 | +0.08(+0.55%) |
Apr 11, 2007 | 15.31 | 15.33 | 15.21 | 15.24 | 132,772 | -0.11(-0.71%) |
Apr 10, 2007 | 15.30 | 15.38 | 15.30 | 15.35 | 97,184 | +0.02(+0.16%) |
Apr 09, 2007 | 15.33 | 15.35 | 15.27 | 15.32 | 49,276 | +0.02(+0.10%) |
Apr 05, 2007 | 15.20 | 15.32 | 15.20 | 15.31 | 79,846 | +0.07(+0.45%) |
Apr 04, 2007 | 15.25 | 15.27 | 15.20 | 15.24 | 898,382 | -0.01(-0.09%) |
Apr 03, 2007 | 15.13 | 15.30 | 15.13 | 15.25 | 138,704 | +0.18(+1.22%) |
Apr 02, 2007 | 15.02 | 15.08 | 14.99 | 15.07 | 117,715 | +0.10(+0.67%) |
Mar 30, 2007 | 15.01 | 15.09 | 14.90 | 14.97 | 336,722 | -0.02(-0.10%) |
Mar 29, 2007 | 15.05 | 15.05 | 14.89 | 14.98 | 64,789 | +0.04(+0.23%) |
Mar 28, 2007 | 15.01 | 15.02 | 14.93 | 14.95 | 196,193 | -0.14(-0.92%) |
Mar 27, 2007 | 15.10 | 15.12 | 15.04 | 15.09 | 3,116,736 | -0.10(-0.66%) |
Mar 26, 2007 | 15.20 | 15.20 | 15.10 | 15.19 | 63,876 | -0.00(-0.03%) |
Mar 23, 2007 | 15.19 | 15.21 | 15.18 | 15.19 | 48,363 | +0.00(+0.03%) |
Mar 22, 2007 | 15.22 | 15.23 | 15.14 | 15.19 | 75,283 | -0.03(-0.17%) |
Mar 21, 2007 | 14.99 | 15.24 | 14.95 | 15.21 | 236,344 | +0.25(+1.68%) |
Mar 20, 2007 | 14.86 | 14.98 | 14.86 | 14.96 | 44,257 | +0.11(+0.72%) |
Mar 19, 2007 | 14.80 | 14.87 | 14.77 | 14.86 | 122,278 | +0.18(+1.23%) |
Mar 16, 2007 | 14.74 | 14.78 | 14.65 | 14.68 | 47,451 | -0.03(-0.21%) |
Mar 15, 2007 | 14.64 | 14.75 | 14.64 | 14.71 | 72,545 | +0.09(+0.63%) |
Mar 14, 2007 | 14.62 | 14.65 | 14.40 | 14.61 | 518,315 | -0.02(-0.13%) |
Mar 13, 2007 | 14.91 | 14.86 | 14.61 | 14.63 | 74,370 | -0.27(-1.82%) |
Mar 12, 2007 | 14.87 | 14.94 | 14.86 | 14.91 | 62,508 | +0.03(+0.18%) |
Mar 09, 2007 | 14.99 | 14.99 | 14.83 | 14.88 | 113,609 | +0.01(+0.06%) |
Mar 08, 2007 | 14.89 | 14.96 | 14.86 | 14.87 | 64,333 | +0.10(+0.68%) |
Mar 07, 2007 | 14.78 | 14.83 | 14.72 | 14.77 | 259,613 | -0.02(-0.10%) |
Mar 06, 2007 | 14.66 | 14.82 | 14.62 | 14.79 | 1,804,978 | +0.24(+1.67%) |
Mar 05, 2007 | 14.63 | 14.74 | 14.54 | 14.54 | 798,917 | -0.21(-1.40%) |
Mar 02, 2007 | 14.79 | 14.91 | 14.75 | 14.75 | 558,010 | -0.14(-0.97%) |
Mar 01, 2007 | 14.69 | 14.95 | 14.61 | 14.89 | 331,306 | -0.04(-0.26%) |
Feb 28, 2007 | 14.93 | 15.02 | 14.79 | 14.93 | 664,775 | +0.05(+0.32%) |
Feb 27, 2007 | 15.21 | 15.22 | 14.77 | 14.88 | 787,967 | -0.50(-3.24%) |
Feb 26, 2007 | 15.53 | 15.53 | 15.34 | 15.38 | 393,034 | -0.10(-0.65%) |
Feb 23, 2007 | 15.53 | 15.53 | 15.45 | 15.48 | 391,474 | -0.05(-0.30%) |
Feb 22, 2007 | 15.56 | 15.61 | 15.50 | 15.53 | 275,126 | -0.05(-0.31%) |
Feb 21, 2007 | 15.53 | 15.60 | 15.53 | 15.58 | 201,668 | -0.03(-0.20%) |
Feb 20, 2007 | 15.47 | 15.61 | 15.45 | 15.61 | 661,582 | +0.13(+0.83%) |
Feb 16, 2007 | 15.42 | 15.49 | 15.41 | 15.48 | 106,765 | +0.02(+0.13%) |
Feb 15, 2007 | 15.38 | 15.47 | 15.37 | 15.46 | 277,408 | +0.06(+0.41%) |
Feb 14, 2007 | 15.34 | 15.43 | 15.33 | 15.40 | 810,784 | +0.07(+0.47%) |
Feb 13, 2007 | 15.25 | 15.34 | 15.25 | 15.32 | 384,173 | +0.13(+0.84%) |
Feb 12, 2007 | 15.30 | 15.31 | 15.19 | 15.20 | 475,472 | -0.07(-0.49%) |
Feb 09, 2007 | 15.47 | 15.48 | 15.22 | 15.27 | 904,770 | -0.16(-1.04%) |
Feb 08, 2007 | 15.45 | 15.46 | 15.39 | 15.43 | 166,992 | -0.01(-0.07%) |
Feb 07, 2007 | 15.41 | 15.48 | 15.40 | 15.44 | 2,028,091 | +0.07(+0.48%) |
Feb 06, 2007 | 15.36 | 15.38 | 15.31 | 15.37 | 125,016 | +0.02(+0.14%) |
Feb 05, 2007 | 15.37 | 15.39 | 15.31 | 15.35 | 1,172,140 | -0.01(-0.09%) |
Feb 02, 2007 | 15.39 | 15.40 | 15.34 | 15.36 | 178,855 | +0.03(+0.19%) |