Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.85 | 15.93 | 15.81 | 15.82 | 871,315 | +0.14(+0.89%) |
Apr 27, 2007 | 15.60 | 15.73 | 15.56 | 15.68 | 594,723 | +0.22(+1.45%) |
Apr 26, 2007 | 15.18 | 15.48 | 15.18 | 15.46 | 403,930 | +0.08(+0.50%) |
Apr 25, 2007 | 15.31 | 15.38 | 15.23 | 15.38 | 647,864 | +0.01(+0.05%) |
Apr 24, 2007 | 15.11 | 15.53 | 15.11 | 15.37 | 656,745 | -0.27(-1.74%) |
Apr 23, 2007 | 15.60 | 15.74 | 15.60 | 15.65 | 929,183 | -0.09(-0.58%) |
Apr 20, 2007 | 15.51 | 15.75 | 15.51 | 15.74 | 772,481 | +0.05(+0.31%) |
Apr 19, 2007 | 15.73 | 15.73 | 15.59 | 15.69 | 885,829 | -0.18(-1.14%) |
Apr 18, 2007 | 15.81 | 15.89 | 15.78 | 15.87 | 1,505,286 | -0.01(-0.04%) |
Apr 17, 2007 | 15.82 | 15.90 | 15.79 | 15.88 | 1,418,627 | +0.03(+0.18%) |
Apr 16, 2007 | 15.80 | 15.90 | 15.79 | 15.85 | 1,207,781 | -0.03(-0.18%) |
Apr 13, 2007 | 15.78 | 15.90 | 15.75 | 15.88 | 701,578 | +0.15(+0.93%) |
Apr 12, 2007 | 15.53 | 15.77 | 15.49 | 15.73 | 1,419,916 | +0.22(+1.44%) |
Apr 11, 2007 | 15.50 | 15.62 | 15.39 | 15.51 | 1,235,855 | -0.09(-0.58%) |
Apr 10, 2007 | 15.51 | 15.61 | 15.47 | 15.60 | 873,607 | -0.02(-0.13%) |
Apr 09, 2007 | 15.53 | 15.67 | 15.43 | 15.62 | 716,618 | -0.03(-0.22%) |
Apr 05, 2007 | 15.43 | 15.71 | 15.43 | 15.65 | 900,106 | +0.42(+2.75%) |
Apr 04, 2007 | 15.25 | 15.30 | 15.14 | 15.23 | 741,685 | +0.00(+0.00%) |
Apr 03, 2007 | 15.18 | 15.24 | 14.98 | 15.23 | 1,491,965 | -0.27(-1.71%) |
Apr 02, 2007 | 15.51 | 15.58 | 15.45 | 15.50 | 836,652 | -0.13(-0.85%) |
Mar 30, 2007 | 15.58 | 15.72 | 15.48 | 15.63 | 544,733 | +0.03(+0.18%) |
Mar 29, 2007 | 15.62 | 15.70 | 15.46 | 15.60 | 486,722 | +0.15(+0.95%) |
Mar 28, 2007 | 15.58 | 15.61 | 15.37 | 15.46 | 1,079,583 | -0.17(-1.07%) |
Mar 27, 2007 | 15.69 | 15.74 | 15.59 | 15.62 | 1,033,031 | -0.15(-0.93%) |
Mar 26, 2007 | 15.77 | 15.77 | 15.58 | 15.77 | 1,115,822 | +0.03(+0.18%) |
Mar 23, 2007 | 15.10 | 15.87 | 15.10 | 15.74 | 515,942 | -0.13(-0.84%) |
Mar 22, 2007 | 15.82 | 15.91 | 15.71 | 15.88 | 328,730 | -0.04(-0.26%) |
Mar 21, 2007 | 15.96 | 15.98 | 15.72 | 15.92 | 1,691,925 | -0.05(-0.31%) |
Mar 20, 2007 | 15.74 | 15.97 | 15.74 | 15.97 | 415,246 | +0.22(+1.42%) |
Mar 19, 2007 | 15.71 | 15.83 | 15.67 | 15.74 | 535,852 | +0.23(+1.48%) |
Mar 16, 2007 | 15.69 | 15.76 | 15.50 | 15.51 | 347,065 | -0.28(-1.77%) |
Mar 15, 2007 | 15.73 | 15.94 | 15.69 | 15.79 | 701,292 | +0.08(+0.49%) |
Mar 14, 2007 | 15.75 | 15.85 | 15.50 | 15.72 | 1,370,785 | +0.23(+1.49%) |
Mar 13, 2007 | 15.76 | 15.92 | 15.48 | 15.48 | 1,007,391 | -0.27(-1.73%) |
Mar 12, 2007 | 15.73 | 15.80 | 15.63 | 15.76 | 827,055 | +0.06(+0.36%) |
Mar 09, 2007 | 15.90 | 15.91 | 15.58 | 15.70 | 547,454 | -0.17(-1.06%) |
Mar 08, 2007 | 15.85 | 15.92 | 15.75 | 15.87 | 863,294 | +0.09(+0.57%) |
Mar 07, 2007 | 15.92 | 16.02 | 15.72 | 15.78 | 1,022,001 | -0.50(-3.05%) |
Mar 06, 2007 | 16.08 | 16.29 | 16.06 | 16.27 | 981,608 | +0.77(+4.95%) |
Mar 05, 2007 | 15.45 | 15.80 | 15.41 | 15.51 | 810,153 | -0.06(-0.36%) |
Mar 02, 2007 | 15.60 | 15.80 | 15.50 | 15.56 | 796,259 | +0.03(+0.18%) |
Mar 01, 2007 | 15.61 | 15.62 | 15.27 | 15.53 | 807,503 | -0.18(-1.15%) |
Feb 28, 2007 | 15.60 | 15.91 | 15.53 | 15.72 | 1,365,629 | +0.35(+2.27%) |
Feb 27, 2007 | 15.88 | 15.95 | 15.16 | 15.37 | 1,542,384 | -0.52(-3.25%) |
Feb 26, 2007 | 15.88 | 15.96 | 15.75 | 15.88 | 977,168 | -0.10(-0.65%) |
Feb 23, 2007 | 16.03 | 16.08 | 15.94 | 15.99 | 1,097,344 | -0.03(-0.22%) |
Feb 22, 2007 | 16.13 | 16.22 | 15.95 | 16.02 | 992,351 | +0.05(+0.31%) |
Feb 21, 2007 | 15.71 | 15.99 | 15.71 | 15.97 | 1,409,603 | +0.03(+0.17%) |
Feb 20, 2007 | 15.85 | 15.97 | 15.74 | 15.95 | 454,063 | -0.01(-0.04%) |
Feb 16, 2007 | 15.88 | 16.02 | 15.86 | 15.95 | 1,535,222 | -0.29(-1.76%) |
Feb 15, 2007 | 16.23 | 16.29 | 16.15 | 16.24 | 1,234,853 | -0.07(-0.43%) |
Feb 14, 2007 | 16.15 | 16.32 | 16.11 | 16.31 | 855,609 | +0.08(+0.52%) |
Feb 13, 2007 | 16.03 | 16.23 | 15.99 | 16.22 | 432,346 | +0.19(+1.18%) |
Feb 12, 2007 | 16.02 | 16.12 | 15.94 | 16.04 | 502,143 | -0.13(-0.82%) |
Feb 09, 2007 | 16.45 | 16.45 | 16.11 | 16.17 | 620,363 | -0.31(-1.86%) |
Feb 08, 2007 | 16.38 | 16.48 | 16.29 | 16.48 | 657,748 | -0.01(-0.04%) |
Feb 07, 2007 | 16.48 | 16.59 | 16.39 | 16.48 | 611,625 | +0.08(+0.51%) |
Feb 06, 2007 | 16.33 | 16.51 | 16.29 | 16.40 | 522,101 | +0.17(+1.03%) |
Feb 05, 2007 | 16.20 | 16.36 | 16.04 | 16.23 | 448,764 | +0.06(+0.39%) |
Feb 02, 2007 | 16.24 | 16.32 | 16.14 | 16.17 | 914,573 | -0.27(-1.66%) |