Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.17 | 15.32 | 15.03 | 15.28 | 53,543 | +0.12(+0.76%) |
Apr 27, 2007 | 15.46 | 15.52 | 15.11 | 15.16 | 42,501 | -0.25(-1.62%) |
Apr 26, 2007 | 15.58 | 15.58 | 15.14 | 15.41 | 40,417 | -0.08(-0.53%) |
Apr 25, 2007 | 15.36 | 15.83 | 15.28 | 15.49 | 66,460 | +0.12(+0.81%) |
Apr 24, 2007 | 15.22 | 15.55 | 15.22 | 15.37 | 51,459 | +0.14(+0.91%) |
Apr 23, 2007 | 15.12 | 15.23 | 15.08 | 15.23 | 30,417 | +0.06(+0.38%) |
Apr 20, 2007 | 15.22 | 15.22 | 15.08 | 15.17 | 15,625 | -0.03(-0.22%) |
Apr 19, 2007 | 15.06 | 15.21 | 15.02 | 15.21 | 113,128 | +0.14(+0.96%) |
Apr 18, 2007 | 15.04 | 15.17 | 15.04 | 15.06 | 8,333 | -0.07(-0.44%) |
Apr 17, 2007 | 15.17 | 15.17 | 15.00 | 15.13 | 25,417 | -0.04(-0.25%) |
Apr 16, 2007 | 15.11 | 15.17 | 15.04 | 15.17 | 34,584 | +0.00(+0.00%) |
Apr 13, 2007 | 15.16 | 15.17 | 15.01 | 15.17 | 52,709 | +0.00(+0.00%) |
Apr 12, 2007 | 15.17 | 15.17 | 15.10 | 15.17 | 18,125 | -0.07(-0.44%) |
Apr 11, 2007 | 15.16 | 15.24 | 14.96 | 15.23 | 86,044 | +0.08(+0.51%) |
Apr 10, 2007 | 14.95 | 15.34 | 14.95 | 15.16 | 41,251 | +0.21(+1.38%) |
Apr 09, 2007 | 14.99 | 15.00 | 14.87 | 14.95 | 23,750 | +0.01(+0.10%) |
Apr 05, 2007 | 14.88 | 15.01 | 14.85 | 14.94 | 24,167 | +0.06(+0.42%) |
Apr 04, 2007 | 14.83 | 14.88 | 14.81 | 14.87 | 24,584 | +0.01(+0.06%) |
Apr 03, 2007 | 14.87 | 14.88 | 14.80 | 14.87 | 38,751 | +0.06(+0.39%) |
Apr 02, 2007 | 14.78 | 14.81 | 14.72 | 14.81 | 48,959 | -0.04(-0.29%) |
Mar 30, 2007 | 14.77 | 14.85 | 14.65 | 14.85 | 38,959 | +0.09(+0.62%) |
Mar 29, 2007 | 14.69 | 14.78 | 14.69 | 14.76 | 73,543 | +0.02(+0.16%) |
Mar 28, 2007 | 14.69 | 14.78 | 14.64 | 14.74 | 46,459 | -0.02(-0.15%) |
Mar 27, 2007 | 14.78 | 14.78 | 14.64 | 14.76 | 15,833 | -0.03(-0.18%) |
Mar 26, 2007 | 14.87 | 14.93 | 14.78 | 14.78 | 66,043 | -0.09(-0.58%) |
Mar 23, 2007 | 14.77 | 14.87 | 14.71 | 14.87 | 34,584 | +0.07(+0.45%) |
Mar 22, 2007 | 14.87 | 14.88 | 14.76 | 14.80 | 31,667 | -0.06(-0.39%) |
Mar 21, 2007 | 14.76 | 14.86 | 14.67 | 14.86 | 31,667 | +0.10(+0.65%) |
Mar 20, 2007 | 14.65 | 14.80 | 14.52 | 14.76 | 80,835 | +0.11(+0.72%) |
Mar 19, 2007 | 14.71 | 14.86 | 14.57 | 14.66 | 98,961 | -0.10(-0.68%) |
Mar 16, 2007 | 14.65 | 14.76 | 14.63 | 14.76 | 15,208 | +0.11(+0.72%) |
Mar 15, 2007 | 14.71 | 14.71 | 14.56 | 14.65 | 45,417 | +0.05(+0.33%) |
Mar 14, 2007 | 14.39 | 14.71 | 14.32 | 14.61 | 39,167 | +0.22(+1.50%) |
Mar 13, 2007 | 14.37 | 14.44 | 14.30 | 14.39 | 26,459 | +0.02(+0.17%) |
Mar 12, 2007 | 14.30 | 14.40 | 14.27 | 14.37 | 15,208 | -0.00(-0.03%) |
Mar 09, 2007 | 14.17 | 14.37 | 14.13 | 14.37 | 35,625 | +0.04(+0.27%) |
Mar 08, 2007 | 14.28 | 14.34 | 14.16 | 14.33 | 68,751 | +0.00(+0.00%) |
Mar 07, 2007 | 14.43 | 14.43 | 14.16 | 14.33 | 31,875 | -0.04(-0.30%) |
Mar 06, 2007 | 14.45 | 14.49 | 14.38 | 14.38 | 27,709 | +0.02(+0.17%) |
Mar 05, 2007 | 14.21 | 14.55 | 14.16 | 14.35 | 35,209 | +0.19(+1.36%) |
Mar 02, 2007 | 14.71 | 14.71 | 14.16 | 14.16 | 36,876 | -0.67(-4.50%) |
Mar 01, 2007 | 14.62 | 14.83 | 14.55 | 14.83 | 19,792 | +0.12(+0.78%) |
Feb 28, 2007 | 14.81 | 14.81 | 14.71 | 14.71 | 38,126 | +0.26(+1.83%) |
Feb 27, 2007 | 14.76 | 14.78 | 14.42 | 14.45 | 37,084 | -0.34(-2.27%) |
Feb 26, 2007 | 14.64 | 14.88 | 14.64 | 14.78 | 40,417 | +0.07(+0.49%) |
Feb 23, 2007 | 14.58 | 14.73 | 14.45 | 14.71 | 25,417 | +0.07(+0.46%) |
Feb 22, 2007 | 14.21 | 14.74 | 14.21 | 14.64 | 48,126 | +0.44(+3.07%) |
Feb 21, 2007 | 14.30 | 14.32 | 14.15 | 14.21 | 15,208 | -0.09(-0.64%) |
Feb 20, 2007 | 14.13 | 14.30 | 14.11 | 14.30 | 9,375 | +0.14(+1.00%) |
Feb 16, 2007 | 14.02 | 14.19 | 14.02 | 14.16 | 20,000 | +0.11(+0.80%) |
Feb 15, 2007 | 14.14 | 14.26 | 13.93 | 14.04 | 18,333 | -0.09(-0.61%) |
Feb 14, 2007 | 14.22 | 14.27 | 14.06 | 14.13 | 36,876 | -0.10(-0.67%) |
Feb 13, 2007 | 14.33 | 14.38 | 14.22 | 14.23 | 12,917 | -0.14(-1.00%) |
Feb 12, 2007 | 14.33 | 14.38 | 14.26 | 14.37 | 7,500 | +0.07(+0.50%) |
Feb 09, 2007 | 14.22 | 14.36 | 14.18 | 14.30 | 12,917 | +0.04(+0.27%) |
Feb 08, 2007 | 14.33 | 14.33 | 14.18 | 14.26 | 7,708 | -0.04(-0.27%) |
Feb 07, 2007 | 14.26 | 14.30 | 14.13 | 14.30 | 32,084 | +0.03(+0.20%) |
Feb 06, 2007 | 14.19 | 14.27 | 14.18 | 14.27 | 7,916 | +0.06(+0.41%) |
Feb 05, 2007 | 14.21 | 14.28 | 14.19 | 14.21 | 4,791 | +0.04(+0.30%) |
Feb 02, 2007 | 14.12 | 14.29 | 14.12 | 14.17 | 14,375 | +0.03(+0.24%) |