Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.85 | 15.98 | 15.55 | 15.56 | 109,296 | -0.29(-1.83%) |
Apr 27, 2007 | 16.14 | 16.16 | 15.70 | 15.85 | 57,472 | -0.40(-2.46%) |
Apr 26, 2007 | 16.53 | 16.53 | 16.23 | 16.25 | 19,292 | -0.44(-2.64%) |
Apr 25, 2007 | 16.27 | 16.85 | 16.23 | 16.69 | 35,993 | +0.48(+2.96%) |
Apr 24, 2007 | 16.06 | 16.24 | 16.05 | 16.21 | 18,510 | +0.12(+0.75%) |
Apr 23, 2007 | 15.67 | 16.15 | 15.67 | 16.09 | 19,847 | +0.10(+0.63%) |
Apr 20, 2007 | 16.06 | 16.14 | 15.89 | 15.99 | 52,598 | +0.19(+1.20%) |
Apr 19, 2007 | 15.67 | 15.84 | 15.47 | 15.80 | 29,408 | +0.05(+0.32%) |
Apr 18, 2007 | 15.66 | 15.86 | 15.66 | 15.75 | 13,050 | -0.01(-0.06%) |
Apr 17, 2007 | 15.95 | 16.35 | 15.43 | 15.76 | 61,163 | -0.23(-1.44%) |
Apr 16, 2007 | 16.01 | 16.09 | 15.86 | 15.99 | 23,694 | +0.09(+0.57%) |
Apr 13, 2007 | 15.99 | 15.99 | 15.64 | 15.90 | 23,150 | -0.13(-0.81%) |
Apr 12, 2007 | 16.04 | 16.05 | 15.92 | 16.03 | 117,627 | -0.10(-0.62%) |
Apr 11, 2007 | 16.37 | 16.40 | 16.01 | 16.13 | 14,374 | -0.19(-1.16%) |
Apr 10, 2007 | 16.25 | 16.48 | 16.25 | 16.32 | 9,207 | +0.02(+0.12%) |
Apr 09, 2007 | 15.94 | 16.37 | 15.85 | 16.30 | 68,065 | +0.34(+2.13%) |
Apr 05, 2007 | 15.87 | 15.98 | 15.71 | 15.96 | 13,974 | +0.01(+0.06%) |
Apr 04, 2007 | 15.81 | 15.96 | 15.79 | 15.95 | 24,862 | +0.09(+0.57%) |
Apr 03, 2007 | 15.73 | 15.94 | 15.70 | 15.86 | 48,594 | +0.20(+1.28%) |
Apr 02, 2007 | 15.52 | 15.66 | 15.46 | 15.66 | 28,455 | +0.12(+0.77%) |
Mar 30, 2007 | 15.58 | 15.65 | 15.45 | 15.54 | 53,952 | -0.06(-0.38%) |
Mar 29, 2007 | 15.83 | 15.84 | 15.55 | 15.60 | 14,100 | -0.10(-0.64%) |
Mar 28, 2007 | 15.75 | 15.84 | 15.60 | 15.70 | 104,148 | -0.11(-0.70%) |
Mar 27, 2007 | 15.96 | 15.96 | 15.77 | 15.81 | 11,612 | -0.15(-0.94%) |
Mar 26, 2007 | 16.13 | 16.13 | 15.90 | 15.96 | 17,178 | -0.21(-1.30%) |
Mar 23, 2007 | 16.43 | 16.49 | 16.14 | 16.17 | 21,683 | -0.29(-1.76%) |
Mar 22, 2007 | 16.38 | 16.46 | 16.18 | 16.46 | 15,250 | +0.16(+0.98%) |
Mar 21, 2007 | 15.93 | 16.30 | 15.85 | 16.30 | 28,197 | +0.37(+2.32%) |
Mar 20, 2007 | 15.88 | 15.95 | 15.88 | 15.93 | 12,925 | -0.02(-0.13%) |
Mar 19, 2007 | 15.91 | 16.03 | 15.84 | 15.95 | 16,507 | +0.05(+0.31%) |
Mar 16, 2007 | 16.04 | 16.15 | 15.77 | 15.90 | 72,236 | -0.17(-1.06%) |
Mar 15, 2007 | 15.91 | 16.07 | 15.86 | 16.07 | 10,675 | +0.14(+0.88%) |
Mar 14, 2007 | 15.96 | 16.07 | 15.76 | 15.93 | 69,069 | +0.12(+0.76%) |
Mar 13, 2007 | 16.16 | 16.17 | 15.81 | 15.81 | 91,798 | -0.35(-2.17%) |
Mar 12, 2007 | 16.05 | 16.19 | 16.04 | 16.16 | 286,720 | -0.06(-0.37%) |
Mar 09, 2007 | 16.18 | 16.28 | 16.00 | 16.22 | 25,806 | +0.20(+1.25%) |
Mar 08, 2007 | 16.13 | 16.29 | 15.98 | 16.02 | 19,774 | -0.12(-0.74%) |
Mar 07, 2007 | 16.01 | 16.27 | 16.01 | 16.14 | 25,923 | +0.13(+0.81%) |
Mar 06, 2007 | 15.69 | 16.04 | 15.69 | 16.01 | 20,799 | +0.45(+2.89%) |
Mar 05, 2007 | 15.68 | 15.99 | 15.50 | 15.56 | 37,371 | -0.27(-1.71%) |
Mar 02, 2007 | 15.99 | 16.24 | 15.82 | 15.83 | 31,302 | -0.23(-1.43%) |
Mar 01, 2007 | 16.00 | 16.29 | 15.85 | 16.06 | 15,693 | -0.17(-1.05%) |
Feb 28, 2007 | 16.25 | 16.32 | 15.87 | 16.23 | 53,672 | -0.09(-0.55%) |
Feb 27, 2007 | 16.65 | 16.82 | 16.29 | 16.32 | 33,156 | -0.60(-3.55%) |
Feb 26, 2007 | 17.03 | 17.05 | 16.74 | 16.92 | 23,580 | -0.10(-0.59%) |
Feb 23, 2007 | 16.97 | 17.16 | 16.95 | 17.02 | 16,171 | +0.01(+0.06%) |
Feb 22, 2007 | 17.06 | 17.13 | 16.88 | 17.01 | 69,587 | -0.08(-0.47%) |
Feb 21, 2007 | 17.19 | 17.35 | 17.00 | 17.09 | 58,319 | -0.20(-1.16%) |
Feb 20, 2007 | 17.39 | 17.45 | 17.22 | 17.29 | 61,269 | -0.18(-1.03%) |
Feb 16, 2007 | 17.35 | 17.51 | 17.06 | 17.47 | 54,730 | +0.12(+0.69%) |
Feb 15, 2007 | 17.32 | 17.61 | 17.19 | 17.35 | 39,355 | +0.00(+0.00%) |
Feb 14, 2007 | 17.29 | 17.62 | 17.14 | 17.35 | 36,483 | +0.03(+0.17%) |
Feb 13, 2007 | 16.57 | 17.32 | 16.57 | 17.32 | 43,057 | +0.72(+4.34%) |
Feb 12, 2007 | 16.37 | 16.64 | 16.36 | 16.60 | 29,560 | +0.12(+0.73%) |
Feb 09, 2007 | 16.54 | 16.56 | 16.33 | 16.48 | 17,666 | -0.14(-0.84%) |
Feb 08, 2007 | 16.35 | 16.67 | 16.35 | 16.62 | 20,270 | +0.28(+1.71%) |
Feb 07, 2007 | 16.77 | 16.77 | 16.29 | 16.34 | 49,881 | -0.39(-2.33%) |
Feb 06, 2007 | 16.30 | 16.74 | 16.30 | 16.73 | 30,624 | +0.43(+2.64%) |
Feb 05, 2007 | 16.20 | 16.35 | 15.97 | 16.30 | 37,104 | +0.04(+0.25%) |
Feb 02, 2007 | 15.98 | 16.33 | 15.97 | 16.26 | 49,636 | +0.35(+2.20%) |