Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.51 | 14.56 | 14.24 | 14.51 | 595,723 | +0.06(+0.45%) |
Apr 27, 2007 | 14.30 | 14.50 | 14.28 | 14.44 | 353,324 | +0.12(+0.85%) |
Apr 26, 2007 | 14.34 | 14.38 | 14.18 | 14.32 | 232,743 | -0.05(-0.34%) |
Apr 25, 2007 | 14.39 | 14.63 | 13.96 | 14.37 | 206,745 | +0.06(+0.42%) |
Apr 24, 2007 | 14.21 | 14.36 | 14.19 | 14.31 | 455,334 | +0.09(+0.65%) |
Apr 23, 2007 | 14.24 | 14.29 | 14.08 | 14.22 | 397,396 | -0.06(-0.45%) |
Apr 20, 2007 | 14.22 | 14.29 | 14.15 | 14.28 | 319,898 | +0.13(+0.91%) |
Apr 19, 2007 | 14.09 | 14.20 | 13.96 | 14.15 | 380,807 | -0.02(-0.14%) |
Apr 18, 2007 | 14.19 | 14.20 | 14.07 | 14.17 | 438,745 | -0.02(-0.11%) |
Apr 17, 2007 | 14.13 | 14.25 | 14.05 | 14.19 | 418,195 | +0.05(+0.37%) |
Apr 16, 2007 | 14.08 | 14.14 | 13.99 | 14.14 | 386,997 | +0.14(+0.98%) |
Apr 13, 2007 | 13.98 | 14.19 | 13.89 | 14.00 | 508,568 | +0.02(+0.14%) |
Apr 12, 2007 | 13.96 | 14.11 | 13.93 | 13.98 | 493,217 | -0.04(-0.26%) |
Apr 11, 2007 | 14.10 | 14.14 | 13.97 | 14.01 | 345,400 | -0.11(-0.80%) |
Apr 10, 2007 | 14.49 | 14.49 | 13.98 | 14.13 | 700,458 | -0.34(-2.32%) |
Apr 09, 2007 | 14.52 | 14.58 | 14.43 | 14.46 | 185,451 | -0.06(-0.44%) |
Apr 05, 2007 | 14.52 | 14.60 | 14.47 | 14.53 | 265,921 | -0.06(-0.42%) |
Apr 04, 2007 | 14.54 | 14.61 | 14.48 | 14.59 | 297,366 | +0.06(+0.44%) |
Apr 03, 2007 | 14.50 | 14.59 | 14.44 | 14.52 | 395,911 | +0.03(+0.22%) |
Apr 02, 2007 | 14.63 | 14.71 | 14.28 | 14.49 | 475,638 | -0.09(-0.61%) |
Mar 30, 2007 | 14.58 | 14.60 | 14.43 | 14.58 | 728,932 | -0.00(-0.03%) |
Mar 29, 2007 | 14.49 | 14.62 | 14.45 | 14.58 | 413,490 | +0.17(+1.21%) |
Mar 28, 2007 | 14.35 | 14.46 | 14.10 | 14.41 | 446,669 | -0.02(-0.11%) |
Mar 27, 2007 | 14.58 | 14.58 | 14.40 | 14.43 | 314,946 | -0.26(-1.79%) |
Mar 26, 2007 | 15.71 | 15.71 | 14.58 | 14.69 | 721,999 | +0.08(+0.58%) |
Mar 23, 2007 | 14.50 | 14.66 | 14.48 | 14.60 | 418,195 | +0.13(+0.86%) |
Mar 22, 2007 | 14.50 | 14.58 | 14.36 | 14.48 | 301,080 | +0.00(+0.00%) |
Mar 21, 2007 | 14.35 | 14.50 | 14.28 | 14.48 | 361,990 | +0.13(+0.87%) |
Mar 20, 2007 | 14.22 | 14.36 | 14.18 | 14.35 | 368,180 | +0.06(+0.42%) |
Mar 19, 2007 | 14.27 | 14.33 | 14.22 | 14.29 | 273,349 | +0.08(+0.57%) |
Mar 16, 2007 | 14.28 | 14.40 | 14.16 | 14.21 | 524,415 | -0.09(-0.62%) |
Mar 15, 2007 | 14.30 | 14.41 | 14.25 | 14.30 | 471,181 | -0.02(-0.17%) |
Mar 14, 2007 | 14.30 | 14.33 | 14.07 | 14.33 | 388,235 | +0.05(+0.34%) |
Mar 13, 2007 | 14.60 | 14.56 | 14.27 | 14.28 | 704,172 | -0.33(-2.24%) |
Mar 12, 2007 | 14.40 | 14.64 | 14.29 | 14.60 | 634,844 | +0.19(+1.34%) |
Mar 09, 2007 | 14.47 | 14.60 | 14.33 | 14.41 | 467,467 | +0.01(+0.08%) |
Mar 08, 2007 | 14.22 | 14.44 | 14.18 | 14.40 | 788,603 | +0.26(+1.86%) |
Mar 07, 2007 | 14.06 | 14.24 | 14.03 | 14.14 | 505,845 | +0.04(+0.29%) |
Mar 06, 2007 | 13.98 | 14.16 | 13.95 | 14.10 | 430,327 | +0.15(+1.04%) |
Mar 05, 2007 | 14.07 | 14.12 | 13.92 | 13.95 | 511,540 | -0.22(-1.54%) |
Mar 02, 2007 | 14.26 | 14.38 | 14.14 | 14.17 | 473,162 | -0.17(-1.15%) |
Mar 01, 2007 | 14.38 | 14.43 | 14.08 | 14.33 | 563,996 | -0.14(-0.98%) |
Feb 28, 2007 | 14.36 | 14.75 | 14.36 | 14.47 | 918,345 | +0.09(+0.62%) |
Feb 27, 2007 | 14.86 | 14.87 | 14.30 | 14.39 | 824,753 | -0.70(-4.66%) |
Feb 26, 2007 | 15.27 | 15.35 | 14.96 | 15.09 | 803,093 | -0.12(-0.77%) |
Feb 23, 2007 | 15.35 | 15.63 | 14.97 | 15.21 | 1,947,615 | +0.63(+4.29%) |
Feb 22, 2007 | 14.58 | 14.62 | 14.43 | 14.58 | 409,776 | -0.02(-0.14%) |
Feb 21, 2007 | 14.42 | 14.60 | 14.39 | 14.60 | 373,379 | +0.14(+0.95%) |
Feb 20, 2007 | 14.28 | 14.50 | 14.24 | 14.46 | 387,740 | +0.11(+0.76%) |
Feb 16, 2007 | 14.36 | 14.39 | 14.24 | 14.35 | 244,380 | +0.00(+0.00%) |
Feb 15, 2007 | 13.97 | 14.39 | 13.97 | 14.35 | 518,225 | +0.02(+0.11%) |
Feb 14, 2007 | 14.17 | 14.43 | 14.05 | 14.34 | 455,820 | +0.19(+1.31%) |
Feb 13, 2007 | 14.03 | 14.15 | 14.00 | 14.15 | 359,018 | +0.07(+0.52%) |
Feb 12, 2007 | 14.14 | 14.20 | 13.98 | 14.08 | 332,827 | -0.02(-0.17%) |
Feb 09, 2007 | 14.33 | 14.37 | 14.00 | 14.10 | 402,596 | -0.20(-1.41%) |
Feb 08, 2007 | 14.30 | 14.33 | 14.23 | 14.31 | 503,616 | -0.01(-0.08%) |
Feb 07, 2007 | 14.20 | 14.32 | 14.11 | 14.32 | 223,334 | +0.11(+0.77%) |
Feb 06, 2007 | 14.18 | 14.24 | 14.12 | 14.21 | 257,998 | -0.05(-0.34%) |
Feb 05, 2007 | 14.30 | 14.33 | 14.18 | 14.26 | 366,446 | -0.08(-0.59%) |
Feb 02, 2007 | 14.38 | 14.38 | 14.29 | 14.34 | 242,399 | +0.00(+0.00%) |