Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.09 | 16.09 | 15.12 | 15.22 | 40,652 | -0.91(-5.61%) |
Apr 27, 2007 | 16.01 | 16.13 | 15.92 | 16.13 | 8,743 | +0.04(+0.27%) |
Apr 26, 2007 | 16.21 | 16.21 | 15.74 | 16.09 | 10,430 | -0.10(-0.62%) |
Apr 25, 2007 | 16.15 | 16.39 | 16.15 | 16.19 | 7,326 | +0.16(+0.97%) |
Apr 24, 2007 | 16.37 | 16.37 | 15.92 | 16.03 | 6,085 | +0.00(+0.00%) |
Apr 23, 2007 | 16.20 | 16.20 | 15.90 | 16.03 | 11,416 | +0.07(+0.47%) |
Apr 20, 2007 | 16.27 | 16.36 | 15.95 | 15.95 | 17,388 | +0.02(+0.12%) |
Apr 19, 2007 | 16.20 | 16.20 | 15.94 | 15.94 | 5,510 | -0.46(-2.78%) |
Apr 18, 2007 | 16.39 | 16.55 | 16.22 | 16.39 | 12,142 | -0.05(-0.30%) |
Apr 17, 2007 | 16.47 | 16.53 | 16.20 | 16.44 | 12,912 | -0.04(-0.27%) |
Apr 16, 2007 | 15.99 | 16.55 | 15.99 | 16.49 | 5,182 | +0.39(+2.40%) |
Apr 13, 2007 | 16.09 | 16.10 | 15.94 | 16.10 | 4,629 | -0.06(-0.35%) |
Apr 12, 2007 | 15.81 | 16.18 | 15.81 | 16.15 | 10,985 | +0.43(+2.74%) |
Apr 11, 2007 | 15.74 | 15.75 | 15.54 | 15.72 | 82,464 | -0.01(-0.08%) |
Apr 10, 2007 | 15.83 | 16.02 | 15.62 | 15.74 | 10,284 | -0.16(-1.02%) |
Apr 09, 2007 | 15.80 | 15.90 | 15.74 | 15.90 | 12,335 | +0.01(+0.04%) |
Apr 05, 2007 | 15.70 | 15.89 | 15.70 | 15.89 | 9,781 | -0.03(-0.20%) |
Apr 04, 2007 | 16.09 | 16.09 | 15.91 | 15.92 | 8,521 | -0.23(-1.43%) |
Apr 03, 2007 | 15.90 | 16.31 | 15.90 | 16.15 | 15,705 | +0.36(+2.25%) |
Apr 02, 2007 | 16.32 | 16.33 | 15.80 | 15.80 | 6,559 | -0.42(-2.62%) |
Mar 30, 2007 | 16.05 | 16.22 | 15.94 | 16.22 | 30,070 | +0.24(+1.52%) |
Mar 29, 2007 | 16.08 | 16.10 | 15.64 | 15.98 | 11,267 | +0.01(+0.04%) |
Mar 28, 2007 | 15.96 | 16.32 | 15.96 | 15.97 | 10,769 | -0.20(-1.24%) |
Mar 27, 2007 | 16.54 | 16.54 | 16.17 | 16.17 | 13,892 | -0.42(-2.52%) |
Mar 26, 2007 | 16.50 | 16.75 | 16.50 | 16.59 | 8,839 | +0.06(+0.38%) |
Mar 23, 2007 | 16.59 | 16.61 | 16.44 | 16.53 | 12,438 | +0.18(+1.11%) |
Mar 22, 2007 | 16.37 | 16.48 | 16.34 | 16.35 | 10,228 | -0.02(-0.11%) |
Mar 21, 2007 | 16.17 | 16.37 | 15.92 | 16.37 | 39,542 | +0.31(+1.91%) |
Mar 20, 2007 | 15.70 | 16.06 | 15.45 | 16.06 | 16,944 | +0.26(+1.62%) |
Mar 19, 2007 | 16.00 | 16.15 | 15.78 | 15.80 | 20,403 | -0.17(-1.09%) |
Mar 16, 2007 | 16.54 | 16.54 | 15.98 | 15.98 | 70,849 | -0.57(-3.43%) |
Mar 15, 2007 | 16.24 | 16.63 | 16.04 | 16.55 | 15,288 | +0.36(+2.24%) |
Mar 14, 2007 | 15.65 | 16.19 | 15.62 | 16.19 | 15,106 | +0.42(+2.69%) |
Mar 13, 2007 | 15.90 | 15.95 | 15.76 | 15.76 | 34,237 | -0.14(-0.86%) |
Mar 12, 2007 | 16.10 | 16.17 | 15.88 | 15.90 | 19,816 | -0.24(-1.51%) |
Mar 09, 2007 | 15.77 | 16.19 | 15.77 | 16.14 | 58,369 | +0.31(+1.93%) |
Mar 08, 2007 | 16.00 | 16.20 | 15.74 | 15.84 | 24,460 | -0.17(-1.09%) |
Mar 07, 2007 | 16.10 | 16.16 | 15.87 | 16.01 | 33,314 | -0.13(-0.81%) |
Mar 06, 2007 | 15.99 | 16.21 | 15.99 | 16.14 | 11,696 | +0.33(+2.09%) |
Mar 05, 2007 | 15.61 | 16.04 | 15.45 | 15.81 | 14,649 | +0.09(+0.60%) |
Mar 02, 2007 | 15.82 | 16.26 | 15.65 | 15.72 | 54,003 | -0.21(-1.33%) |
Mar 01, 2007 | 15.74 | 16.18 | 15.74 | 15.93 | 15,074 | -0.06(-0.35%) |
Feb 28, 2007 | 15.95 | 16.07 | 15.64 | 15.99 | 26,378 | -0.06(-0.39%) |
Feb 27, 2007 | 16.15 | 16.24 | 15.66 | 16.05 | 47,660 | -0.35(-2.13%) |
Feb 26, 2007 | 16.58 | 16.63 | 16.30 | 16.40 | 9,836 | -0.12(-0.76%) |
Feb 23, 2007 | 16.73 | 16.90 | 16.47 | 16.52 | 14,265 | -0.24(-1.42%) |
Feb 22, 2007 | 16.21 | 16.77 | 15.96 | 16.76 | 34,479 | +0.63(+3.91%) |
Feb 21, 2007 | 15.62 | 16.91 | 15.45 | 16.13 | 61,051 | +0.68(+4.41%) |
Feb 20, 2007 | 14.82 | 15.51 | 14.82 | 15.45 | 22,564 | +0.50(+3.34%) |
Feb 16, 2007 | 15.18 | 15.18 | 14.76 | 14.95 | 16,656 | -0.18(-1.20%) |
Feb 15, 2007 | 15.17 | 15.21 | 15.07 | 15.13 | 9,912 | -0.13(-0.86%) |
Feb 14, 2007 | 15.44 | 15.59 | 15.09 | 15.26 | 11,258 | -0.16(-1.01%) |
Feb 13, 2007 | 15.64 | 15.64 | 15.35 | 15.42 | 8,763 | -0.15(-0.96%) |
Feb 12, 2007 | 15.56 | 15.57 | 15.43 | 15.57 | 14,371 | +0.09(+0.60%) |
Feb 09, 2007 | 15.62 | 15.89 | 15.47 | 15.47 | 24,462 | -0.18(-1.16%) |
Feb 08, 2007 | 15.58 | 15.69 | 15.30 | 15.65 | 16,209 | +0.07(+0.48%) |
Feb 07, 2007 | 15.47 | 15.58 | 15.37 | 15.58 | 10,486 | +0.16(+1.05%) |
Feb 06, 2007 | 15.42 | 15.42 | 15.18 | 15.42 | 14,754 | +0.08(+0.49%) |
Feb 05, 2007 | 15.51 | 15.62 | 15.34 | 15.34 | 14,523 | -0.21(-1.36%) |
Feb 02, 2007 | 15.23 | 15.55 | 15.23 | 15.55 | 19,944 | +0.32(+2.09%) |