Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.49 | 14.67 | 14.42 | 14.48 | 1,084,469 | +0.02(+0.15%) |
Apr 27, 2007 | 14.52 | 14.60 | 14.40 | 14.46 | 615,235 | -0.07(-0.45%) |
Apr 26, 2007 | 14.49 | 14.62 | 14.43 | 14.52 | 923,675 | -0.02(-0.15%) |
Apr 25, 2007 | 14.02 | 14.60 | 14.02 | 14.54 | 749,185 | +0.03(+0.20%) |
Apr 24, 2007 | 14.54 | 14.66 | 14.43 | 14.51 | 622,768 | -0.02(-0.15%) |
Apr 23, 2007 | 14.69 | 14.87 | 14.49 | 14.54 | 731,791 | -0.13(-0.90%) |
Apr 20, 2007 | 15.19 | 15.19 | 14.62 | 14.67 | 698,509 | -0.10(-0.69%) |
Apr 19, 2007 | 14.60 | 15.09 | 14.59 | 14.77 | 501,146 | +0.07(+0.50%) |
Apr 18, 2007 | 14.84 | 15.11 | 14.68 | 14.70 | 464,714 | -0.26(-1.76%) |
Apr 17, 2007 | 15.19 | 15.24 | 14.93 | 14.96 | 574,968 | -0.27(-1.77%) |
Apr 16, 2007 | 14.95 | 15.33 | 14.88 | 15.23 | 706,726 | +0.44(+2.96%) |
Apr 13, 2007 | 14.74 | 14.95 | 14.69 | 14.79 | 1,083,921 | +0.07(+0.45%) |
Apr 12, 2007 | 14.60 | 14.74 | 14.43 | 14.73 | 500,461 | +0.09(+0.60%) |
Apr 11, 2007 | 14.49 | 14.71 | 14.41 | 14.64 | 795,752 | +0.15(+1.06%) |
Apr 10, 2007 | 14.54 | 14.60 | 14.32 | 14.49 | 892,859 | -0.08(-0.55%) |
Apr 09, 2007 | 14.53 | 14.75 | 14.45 | 14.57 | 596,061 | +0.01(+0.10%) |
Apr 05, 2007 | 14.54 | 14.68 | 14.46 | 14.55 | 312,822 | -0.01(-0.10%) |
Apr 04, 2007 | 14.31 | 14.62 | 14.20 | 14.57 | 721,929 | +0.11(+0.76%) |
Apr 03, 2007 | 14.30 | 14.55 | 14.04 | 14.46 | 1,289,228 | +0.26(+1.85%) |
Apr 02, 2007 | 14.38 | 14.63 | 13.99 | 14.19 | 1,099,672 | -0.42(-2.90%) |
Mar 30, 2007 | 14.50 | 14.87 | 14.14 | 14.62 | 4,764,654 | -0.01(-0.05%) |
Mar 29, 2007 | 14.38 | 14.67 | 14.34 | 14.62 | 975,858 | +0.31(+2.19%) |
Mar 28, 2007 | 13.87 | 14.38 | 13.84 | 14.31 | 625,919 | +0.37(+2.62%) |
Mar 27, 2007 | 14.11 | 14.58 | 13.80 | 13.95 | 813,694 | -0.25(-1.75%) |
Mar 26, 2007 | 14.67 | 14.72 | 14.16 | 14.19 | 535,934 | -0.55(-3.71%) |
Mar 23, 2007 | 14.60 | 14.84 | 14.51 | 14.74 | 632,630 | +0.14(+0.95%) |
Mar 22, 2007 | 14.57 | 15.27 | 14.46 | 14.60 | 913,677 | +0.03(+0.20%) |
Mar 21, 2007 | 14.07 | 14.76 | 13.88 | 14.57 | 1,033,656 | +0.58(+4.12%) |
Mar 20, 2007 | 13.91 | 14.19 | 13.73 | 14.00 | 828,760 | -0.06(-0.42%) |
Mar 19, 2007 | 14.16 | 14.19 | 14.02 | 14.05 | 654,407 | -0.01(-0.10%) |
Mar 16, 2007 | 14.16 | 14.31 | 13.84 | 14.07 | 704,946 | -0.08(-0.57%) |
Mar 15, 2007 | 14.21 | 14.21 | 14.06 | 14.15 | 280,499 | -0.06(-0.41%) |
Mar 14, 2007 | 14.54 | 14.57 | 14.10 | 14.21 | 722,066 | -0.20(-1.42%) |
Mar 13, 2007 | 14.68 | 14.65 | 14.33 | 14.41 | 595,650 | -0.27(-1.84%) |
Mar 12, 2007 | 14.49 | 14.71 | 14.34 | 14.68 | 235,575 | -0.01(-0.05%) |
Mar 09, 2007 | 14.89 | 14.95 | 14.60 | 14.69 | 246,258 | -0.20(-1.32%) |
Mar 08, 2007 | 14.86 | 14.97 | 14.82 | 14.89 | 335,010 | +0.03(+0.20%) |
Mar 07, 2007 | 13.14 | 15.12 | 13.14 | 14.86 | 158,739 | -0.08(-0.54%) |
Mar 06, 2007 | 14.79 | 15.15 | 14.79 | 14.94 | 162,574 | +0.15(+1.04%) |
Mar 05, 2007 | 14.60 | 15.00 | 14.60 | 14.79 | 221,468 | +0.12(+0.80%) |
Mar 02, 2007 | 14.75 | 14.82 | 14.60 | 14.67 | 158,602 | -0.15(-0.99%) |
Mar 01, 2007 | 14.71 | 14.93 | 14.46 | 14.81 | 385,960 | -0.08(-0.54%) |
Feb 28, 2007 | 14.53 | 14.89 | 14.48 | 14.89 | 565,929 | +0.28(+1.95%) |
Feb 27, 2007 | 15.16 | 15.26 | 14.42 | 14.61 | 1,230,471 | -0.94(-6.06%) |
Feb 26, 2007 | 15.77 | 15.92 | 14.79 | 15.55 | 675,225 | -0.37(-2.29%) |
Feb 23, 2007 | 16.28 | 16.35 | 15.71 | 15.92 | 630,438 | -0.51(-3.11%) |
Feb 22, 2007 | 16.52 | 16.59 | 16.16 | 16.43 | 241,054 | +0.04(+0.27%) |
Feb 21, 2007 | 16.87 | 16.98 | 16.14 | 16.38 | 289,949 | -0.77(-4.51%) |
Feb 20, 2007 | 16.54 | 17.41 | 16.17 | 17.16 | 393,904 | +0.44(+2.62%) |
Feb 16, 2007 | 15.81 | 16.76 | 15.59 | 16.72 | 1,595,066 | +0.66(+4.09%) |
Feb 15, 2007 | 16.33 | 16.33 | 15.56 | 16.06 | 1,013,112 | -0.58(-3.47%) |
Feb 14, 2007 | 15.00 | 16.72 | 15.00 | 16.64 | 491,531 | +1.57(+10.42%) |
Feb 13, 2007 | 15.04 | 15.33 | 14.46 | 15.07 | 1,685,924 | -0.08(-0.53%) |
Feb 12, 2007 | 15.03 | 15.33 | 14.97 | 15.15 | 905,591 | +0.07(+0.48%) |
Feb 09, 2007 | 14.84 | 15.22 | 14.83 | 15.08 | 896,694 | +0.12(+0.83%) |
Feb 08, 2007 | 15.00 | 15.33 | 14.82 | 14.95 | 884,641 | -0.13(-0.87%) |
Feb 07, 2007 | 14.64 | 15.22 | 14.64 | 15.08 | 1,597,394 | +0.45(+3.04%) |
Feb 06, 2007 | 14.35 | 14.79 | 14.30 | 14.64 | 1,364,421 | +0.26(+1.78%) |
Feb 05, 2007 | 14.46 | 14.51 | 14.16 | 14.38 | 653,311 | -0.07(-0.50%) |
Feb 02, 2007 | 14.40 | 14.49 | 14.22 | 14.46 | 626,877 | -0.07(-0.50%) |