Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.19 | 16.24 | 16.19 | 16.24 | 3,674 | +0.19(+1.15%) |
Apr 27, 2007 | 16.38 | 16.38 | 15.94 | 16.06 | 14,330 | -0.24(-1.45%) |
Apr 26, 2007 | 16.22 | 16.39 | 16.19 | 16.30 | 20,209 | +0.03(+0.20%) |
Apr 25, 2007 | 16.53 | 16.53 | 16.25 | 16.26 | 30,497 | -0.13(-0.80%) |
Apr 24, 2007 | 16.47 | 16.47 | 16.22 | 16.39 | 22,046 | +0.20(+1.21%) |
Apr 23, 2007 | 16.18 | 16.47 | 16.18 | 16.20 | 19,106 | +0.01(+0.05%) |
Apr 20, 2007 | 16.19 | 16.22 | 15.99 | 16.19 | 11,023 | +0.05(+0.32%) |
Apr 19, 2007 | 16.21 | 16.30 | 16.14 | 16.14 | 13,595 | -0.04(-0.25%) |
Apr 18, 2007 | 16.32 | 16.32 | 15.66 | 16.18 | 15,432 | -0.08(-0.52%) |
Apr 17, 2007 | 16.23 | 16.27 | 15.99 | 16.26 | 15,065 | +0.00(+0.02%) |
Apr 16, 2007 | 15.75 | 16.96 | 15.72 | 16.26 | 53,646 | +0.51(+3.25%) |
Apr 13, 2007 | 15.61 | 15.75 | 15.32 | 15.75 | 22,046 | +0.13(+0.85%) |
Apr 12, 2007 | 15.25 | 15.62 | 15.25 | 15.62 | 5,144 | +0.18(+1.15%) |
Apr 11, 2007 | 15.38 | 15.51 | 15.38 | 15.44 | 9,553 | +0.06(+0.37%) |
Apr 10, 2007 | 15.51 | 15.62 | 15.38 | 15.38 | 9,553 | -0.13(-0.84%) |
Apr 09, 2007 | 15.24 | 15.62 | 15.08 | 15.51 | 9,920 | +0.12(+0.77%) |
Apr 05, 2007 | 15.24 | 15.51 | 15.07 | 15.39 | 9,185 | +0.36(+2.38%) |
Apr 04, 2007 | 15.02 | 15.24 | 15.02 | 15.04 | 4,776 | -0.18(-1.18%) |
Apr 03, 2007 | 15.00 | 15.58 | 15.00 | 15.22 | 16,534 | -0.15(-0.96%) |
Apr 02, 2007 | 15.27 | 15.38 | 15.27 | 15.36 | 7,348 | +0.10(+0.62%) |
Mar 30, 2007 | 15.00 | 15.27 | 14.97 | 15.27 | 16,902 | +0.33(+2.19%) |
Mar 29, 2007 | 15.51 | 15.51 | 14.77 | 14.94 | 27,557 | -0.57(-3.68%) |
Mar 28, 2007 | 15.31 | 15.51 | 15.27 | 15.51 | 8,451 | +0.20(+1.33%) |
Mar 27, 2007 | 15.12 | 15.58 | 15.10 | 15.31 | 13,595 | +0.19(+1.24%) |
Mar 26, 2007 | 14.97 | 15.29 | 14.97 | 15.12 | 13,227 | +0.16(+1.04%) |
Mar 23, 2007 | 14.96 | 15.01 | 14.83 | 14.97 | 12,492 | +0.01(+0.09%) |
Mar 22, 2007 | 0.0054 | 14.95 | 14.36 | 14.95 | 45,929 | +0.39(+2.71%) |
Mar 21, 2007 | 14.56 | 14.88 | 14.15 | 14.56 | 31,232 | +0.28(+1.96%) |
Mar 20, 2007 | 14.56 | 14.56 | 14.28 | 14.28 | 6,613 | -0.24(-1.67%) |
Mar 19, 2007 | 14.36 | 14.56 | 14.15 | 14.52 | 22,781 | +0.24(+1.70%) |
Mar 16, 2007 | 15.00 | 15.00 | 14.02 | 14.28 | 109,129 | -0.50(-3.39%) |
Mar 15, 2007 | 14.83 | 14.97 | 14.78 | 14.78 | 12,492 | +0.00(+0.00%) |
Mar 14, 2007 | 14.84 | 14.84 | 14.69 | 14.78 | 5,511 | -0.05(-0.35%) |
Mar 13, 2007 | 14.97 | 14.85 | 14.70 | 14.83 | 5,511 | -0.14(-0.91%) |
Mar 12, 2007 | 14.84 | 15.44 | 14.71 | 14.97 | 19,106 | +0.22(+1.48%) |
Mar 09, 2007 | 14.87 | 15.04 | 14.74 | 14.75 | 17,269 | +0.16(+1.12%) |
Mar 08, 2007 | 14.63 | 14.80 | 14.45 | 14.58 | 7,716 | -0.27(-1.85%) |
Mar 07, 2007 | 14.53 | 14.97 | 14.53 | 14.86 | 4,776 | +0.22(+1.49%) |
Mar 06, 2007 | 14.74 | 14.74 | 14.53 | 14.64 | 7,716 | -0.12(-0.83%) |
Mar 05, 2007 | 14.70 | 14.82 | 14.51 | 14.76 | 6,613 | -0.04(-0.28%) |
Mar 02, 2007 | 15.24 | 15.24 | 14.70 | 14.81 | 9,920 | -0.30(-1.98%) |
Mar 01, 2007 | 14.57 | 15.17 | 14.18 | 15.10 | 24,250 | -0.19(-1.25%) |
Feb 28, 2007 | 15.02 | 15.51 | 15.02 | 15.29 | 11,023 | +0.05(+0.36%) |
Feb 27, 2007 | 15.04 | 15.79 | 14.49 | 15.24 | 12,492 | -0.27(-1.74%) |
Feb 26, 2007 | 15.24 | 15.51 | 15.04 | 15.51 | 9,553 | +0.20(+1.33%) |
Feb 23, 2007 | 15.31 | 15.49 | 14.63 | 15.31 | 23,883 | +0.31(+2.07%) |
Feb 22, 2007 | 15.04 | 15.38 | 14.83 | 15.00 | 13,962 | +0.03(+0.18%) |
Feb 21, 2007 | 14.86 | 14.97 | 14.56 | 14.97 | 23,148 | +0.15(+1.01%) |
Feb 20, 2007 | 15.00 | 15.00 | 13.43 | 14.82 | 22,781 | -0.01(-0.07%) |
Feb 16, 2007 | 14.78 | 14.90 | 14.68 | 14.83 | 16,902 | +0.07(+0.44%) |
Feb 15, 2007 | 14.70 | 15.12 | 14.56 | 14.76 | 11,758 | +0.07(+0.46%) |
Feb 14, 2007 | 15.44 | 15.51 | 14.70 | 14.70 | 29,762 | -0.81(-5.23%) |
Feb 13, 2007 | 15.44 | 15.51 | 15.44 | 15.51 | 4,041 | -0.01(-0.04%) |
Feb 12, 2007 | 15.45 | 15.66 | 15.44 | 15.51 | 13,962 | +0.00(+0.00%) |
Feb 09, 2007 | 15.44 | 15.51 | 15.44 | 15.51 | 2,572 | -0.10(-0.66%) |
Feb 08, 2007 | 15.58 | 15.62 | 15.44 | 15.62 | 9,920 | +0.10(+0.67%) |
Feb 07, 2007 | 15.55 | 15.84 | 15.45 | 15.51 | 18,004 | +0.07(+0.44%) |
Feb 06, 2007 | 15.53 | 15.89 | 15.44 | 15.44 | 15,065 | -0.07(-0.47%) |
Feb 05, 2007 | 15.45 | 15.72 | 15.45 | 15.52 | 7,716 | +0.00(+0.02%) |
Feb 02, 2007 | 15.78 | 15.78 | 15.47 | 15.52 | 7,716 | -0.13(-0.85%) |