Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.16 | 16.19 | 15.69 | 15.73 | 1,011,992 | -0.43(-2.65%) |
Apr 27, 2007 | 16.17 | 16.28 | 16.04 | 16.16 | 1,226,033 | -0.01(-0.06%) |
Apr 26, 2007 | 15.77 | 16.29 | 15.72 | 16.17 | 1,942,060 | +0.40(+2.56%) |
Apr 25, 2007 | 15.71 | 15.80 | 15.24 | 15.77 | 1,138,143 | +0.47(+3.08%) |
Apr 24, 2007 | 15.30 | 15.38 | 15.22 | 15.29 | 1,023,298 | -0.02(-0.15%) |
Apr 23, 2007 | 15.16 | 15.34 | 15.08 | 15.32 | 1,105,601 | +0.18(+1.16%) |
Apr 20, 2007 | 15.01 | 15.21 | 14.88 | 15.14 | 1,400,789 | +0.21(+1.43%) |
Apr 19, 2007 | 15.28 | 15.28 | 14.92 | 14.93 | 1,244,995 | -0.47(-3.06%) |
Apr 18, 2007 | 15.58 | 15.60 | 15.32 | 15.40 | 716,308 | -0.26(-1.64%) |
Apr 17, 2007 | 15.77 | 15.86 | 15.57 | 15.66 | 1,719,309 | -0.11(-0.69%) |
Apr 16, 2007 | 15.67 | 15.87 | 15.59 | 15.77 | 1,445,658 | +0.19(+1.22%) |
Apr 13, 2007 | 15.41 | 15.59 | 15.23 | 15.57 | 783,406 | +0.17(+1.08%) |
Apr 12, 2007 | 15.14 | 15.46 | 15.12 | 15.41 | 1,024,455 | +0.33(+2.21%) |
Apr 11, 2007 | 14.99 | 15.15 | 14.91 | 15.08 | 1,108,018 | +0.08(+0.54%) |
Apr 10, 2007 | 14.62 | 15.08 | 14.62 | 14.99 | 927,909 | +0.33(+2.27%) |
Apr 09, 2007 | 14.44 | 14.76 | 14.40 | 14.66 | 1,069,572 | +0.18(+1.21%) |
Apr 05, 2007 | 14.35 | 14.53 | 14.34 | 14.49 | 461,693 | +0.11(+0.79%) |
Apr 04, 2007 | 14.29 | 14.38 | 14.14 | 14.37 | 519,423 | +0.03(+0.20%) |
Apr 03, 2007 | 14.26 | 14.37 | 14.12 | 14.34 | 1,022,457 | +0.06(+0.43%) |
Apr 02, 2007 | 14.17 | 14.31 | 14.11 | 14.28 | 845,351 | +0.12(+0.84%) |
Mar 30, 2007 | 14.41 | 14.41 | 14.10 | 14.16 | 802,758 | -0.24(-1.68%) |
Mar 29, 2007 | 14.50 | 14.51 | 14.28 | 14.41 | 565,285 | +0.05(+0.36%) |
Mar 28, 2007 | 14.28 | 14.42 | 14.28 | 14.35 | 809,804 | +0.17(+1.17%) |
Mar 27, 2007 | 14.16 | 14.29 | 14.03 | 14.19 | 744,999 | +0.03(+0.23%) |
Mar 26, 2007 | 14.11 | 14.22 | 13.93 | 14.15 | 576,021 | +0.12(+0.88%) |
Mar 23, 2007 | 14.03 | 14.12 | 13.94 | 14.03 | 445,707 | +0.06(+0.44%) |
Mar 22, 2007 | 13.85 | 14.02 | 13.82 | 13.97 | 525,636 | +0.22(+1.63%) |
Mar 21, 2007 | 13.55 | 13.85 | 13.47 | 13.74 | 771,627 | +0.27(+2.01%) |
Mar 20, 2007 | 13.28 | 13.47 | 13.22 | 13.47 | 658,150 | +0.19(+1.43%) |
Mar 19, 2007 | 13.12 | 13.28 | 13.06 | 13.28 | 564,444 | +0.27(+2.05%) |
Mar 16, 2007 | 13.09 | 13.15 | 12.96 | 13.02 | 561,499 | -0.06(-0.44%) |
Mar 15, 2007 | 13.14 | 13.21 | 13.03 | 13.07 | 623,864 | -0.04(-0.33%) |
Mar 14, 2007 | 12.92 | 13.12 | 12.80 | 13.12 | 642,585 | +0.21(+1.66%) |
Mar 13, 2007 | 13.16 | 13.35 | 12.90 | 12.90 | 525,741 | -0.26(-1.99%) |
Mar 12, 2007 | 13.06 | 13.24 | 13.03 | 13.16 | 462,745 | -0.11(-0.82%) |
Mar 09, 2007 | 13.35 | 13.38 | 13.14 | 13.27 | 465,584 | +0.02(+0.14%) |
Mar 08, 2007 | 13.41 | 13.45 | 13.19 | 13.25 | 672,137 | -0.01(-0.07%) |
Mar 07, 2007 | 13.03 | 13.49 | 12.90 | 13.26 | 998,373 | +0.26(+1.97%) |
Mar 06, 2007 | 12.92 | 13.06 | 12.84 | 13.01 | 1,072,622 | +0.16(+1.26%) |
Mar 05, 2007 | 13.04 | 13.13 | 12.84 | 12.85 | 914,868 | -0.30(-2.31%) |
Mar 02, 2007 | 13.63 | 13.70 | 13.12 | 13.15 | 1,302,312 | -0.47(-3.46%) |
Mar 01, 2007 | 13.38 | 13.93 | 13.37 | 13.62 | 1,236,801 | -0.08(-0.55%) |
Feb 28, 2007 | 13.54 | 13.79 | 13.32 | 13.70 | 1,559,241 | +0.17(+1.23%) |
Feb 27, 2007 | 13.83 | 14.04 | 13.39 | 13.53 | 1,385,186 | -0.62(-4.37%) |
Feb 26, 2007 | 14.22 | 14.43 | 14.09 | 14.15 | 970,818 | -0.20(-1.42%) |
Feb 23, 2007 | 14.33 | 14.56 | 14.23 | 14.35 | 1,275,073 | +0.05(+0.37%) |
Feb 22, 2007 | 13.93 | 14.32 | 13.72 | 14.30 | 1,346,483 | +0.54(+3.94%) |
Feb 21, 2007 | 13.56 | 13.80 | 13.47 | 13.76 | 806,544 | +0.12(+0.91%) |
Feb 20, 2007 | 13.81 | 13.81 | 13.53 | 13.64 | 609,877 | -0.24(-1.71%) |
Feb 16, 2007 | 13.69 | 13.90 | 13.65 | 13.87 | 633,435 | +0.20(+1.43%) |
Feb 15, 2007 | 13.67 | 13.71 | 13.53 | 13.68 | 580,324 | -0.04(-0.31%) |
Feb 14, 2007 | 13.70 | 13.93 | 13.60 | 13.72 | 944,628 | +0.08(+0.59%) |
Feb 13, 2007 | 13.49 | 13.64 | 13.45 | 13.64 | 368,843 | +0.24(+1.81%) |
Feb 12, 2007 | 13.63 | 13.63 | 13.31 | 13.40 | 421,923 | -0.23(-1.67%) |
Feb 09, 2007 | 13.54 | 13.78 | 13.50 | 13.63 | 908,874 | +0.09(+0.63%) |
Feb 08, 2007 | 13.50 | 13.60 | 13.39 | 13.54 | 871,959 | +0.08(+0.57%) |
Feb 07, 2007 | 13.45 | 13.53 | 13.36 | 13.46 | 1,235,635 | +0.02(+0.14%) |
Feb 06, 2007 | 13.46 | 13.55 | 13.30 | 13.45 | 1,200,403 | +0.07(+0.50%) |
Feb 05, 2007 | 13.45 | 13.58 | 13.32 | 13.38 | 644,898 | +0.05(+0.36%) |
Feb 02, 2007 | 13.30 | 13.45 | 13.11 | 13.33 | 1,070,203 | +0.12(+0.94%) |