Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.45 | 15.49 | 15.38 | 15.39 | 1,724,594 | -0.11(-0.71%) |
Apr 27, 2007 | 15.43 | 15.50 | 15.41 | 15.50 | 36,842 | +0.04(+0.25%) |
Apr 26, 2007 | 15.44 | 15.49 | 15.41 | 15.46 | 153,573 | -0.02(-0.10%) |
Apr 25, 2007 | 15.27 | 15.47 | 15.27 | 15.47 | 263,323 | +0.26(+1.69%) |
Apr 24, 2007 | 15.19 | 15.25 | 15.13 | 15.22 | 457,616 | +0.04(+0.24%) |
Apr 23, 2007 | 15.26 | 15.28 | 15.18 | 15.18 | 139,611 | -0.07(-0.46%) |
Apr 20, 2007 | 15.16 | 15.25 | 15.16 | 15.25 | 44,986 | +0.15(+0.97%) |
Apr 19, 2007 | 15.09 | 15.14 | 15.08 | 15.10 | 6,204 | -0.03(-0.19%) |
Apr 18, 2007 | 15.06 | 15.17 | 15.06 | 15.13 | 24,819 | +0.06(+0.41%) |
Apr 17, 2007 | 14.98 | 15.08 | 14.98 | 15.07 | 250,137 | +0.11(+0.71%) |
Apr 16, 2007 | 14.84 | 14.98 | 14.84 | 14.96 | 18,614 | +0.16(+1.10%) |
Apr 13, 2007 | 14.76 | 14.80 | 14.76 | 14.80 | 14,736 | +0.06(+0.42%) |
Apr 12, 2007 | 14.68 | 14.74 | 14.64 | 14.74 | 32,188 | +0.04(+0.26%) |
Apr 11, 2007 | 14.73 | 14.76 | 14.70 | 14.70 | 136,897 | -0.03(-0.18%) |
Apr 10, 2007 | 14.72 | 14.75 | 14.71 | 14.73 | 36,066 | +0.00(+0.00%) |
Apr 09, 2007 | 14.76 | 14.76 | 14.69 | 14.73 | 239,667 | -0.02(-0.10%) |
Apr 05, 2007 | 14.71 | 14.75 | 14.69 | 14.74 | 475,456 | +0.03(+0.19%) |
Apr 04, 2007 | 14.71 | 14.71 | 14.65 | 14.71 | 1,868,084 | -0.01(-0.03%) |
Apr 03, 2007 | 14.69 | 14.72 | 14.69 | 14.72 | 182,658 | +0.14(+0.99%) |
Apr 02, 2007 | 14.58 | 14.60 | 14.55 | 14.57 | 308,309 | -0.01(-0.04%) |
Mar 30, 2007 | 14.62 | 14.66 | 14.49 | 14.58 | 371,910 | -0.02(-0.12%) |
Mar 29, 2007 | 14.63 | 14.63 | 14.58 | 14.60 | 163,268 | +0.05(+0.35%) |
Mar 28, 2007 | 14.61 | 14.62 | 14.55 | 14.55 | 234,237 | -0.11(-0.76%) |
Mar 27, 2007 | 14.70 | 14.70 | 14.64 | 14.66 | 184,597 | -0.07(-0.47%) |
Mar 26, 2007 | 14.76 | 14.76 | 14.61 | 14.73 | 838,834 | -0.03(-0.21%) |
Mar 23, 2007 | 14.72 | 14.77 | 14.72 | 14.76 | 86,481 | +0.06(+0.40%) |
Mar 22, 2007 | 14.77 | 14.77 | 14.70 | 14.70 | 230,747 | -0.07(-0.45%) |
Mar 21, 2007 | 14.57 | 14.81 | 14.55 | 14.76 | 315,677 | +0.21(+1.42%) |
Mar 20, 2007 | 14.56 | 14.57 | 14.55 | 14.56 | 4,265 | +0.11(+0.77%) |
Mar 19, 2007 | 14.40 | 14.46 | 14.40 | 14.45 | 343,988 | +0.13(+0.88%) |
Mar 16, 2007 | 14.34 | 14.38 | 14.27 | 14.32 | 185,761 | -0.05(-0.34%) |
Mar 15, 2007 | 14.27 | 14.41 | 14.27 | 14.37 | 177,617 | +0.10(+0.72%) |
Mar 14, 2007 | 14.23 | 14.27 | 14.05 | 14.27 | 112,852 | +0.04(+0.25%) |
Mar 13, 2007 | 14.58 | 14.54 | 14.23 | 14.23 | 595,289 | -0.35(-2.42%) |
Mar 12, 2007 | 14.56 | 14.58 | 14.52 | 14.58 | 10,083 | -0.01(-0.05%) |
Mar 09, 2007 | 14.65 | 14.65 | 14.56 | 14.59 | 207,866 | +0.03(+0.23%) |
Mar 08, 2007 | 14.53 | 14.61 | 14.53 | 14.56 | 32,188 | +0.08(+0.55%) |
Mar 07, 2007 | 14.50 | 14.53 | 14.46 | 14.48 | 55,069 | -0.04(-0.25%) |
Mar 06, 2007 | 14.46 | 14.52 | 14.39 | 14.51 | 129,140 | +0.11(+0.77%) |
Mar 05, 2007 | 14.44 | 14.54 | 14.40 | 14.40 | 150,470 | -0.14(-0.98%) |
Mar 02, 2007 | 14.54 | 14.63 | 14.52 | 14.55 | 44,598 | -0.03(-0.21%) |
Mar 01, 2007 | 14.45 | 14.60 | 14.37 | 14.58 | 168,503 | -0.04(-0.26%) |
Feb 28, 2007 | 14.54 | 14.65 | 14.53 | 14.62 | 977,671 | +0.11(+0.73%) |
Feb 27, 2007 | 14.92 | 14.92 | 14.47 | 14.51 | 542,159 | -0.45(-3.00%) |
Feb 26, 2007 | 14.99 | 15.02 | 14.91 | 14.96 | 409,916 | -0.01(-0.03%) |
Feb 23, 2007 | 15.06 | 15.06 | 14.93 | 14.96 | 277,284 | -0.11(-0.74%) |
Feb 22, 2007 | 15.08 | 15.14 | 15.05 | 15.07 | 284,653 | -0.00(-0.02%) |
Feb 21, 2007 | 15.07 | 15.09 | 15.05 | 15.08 | 680,995 | -0.04(-0.27%) |
Feb 20, 2007 | 15.07 | 15.12 | 14.99 | 15.12 | 143,102 | +0.04(+0.29%) |
Feb 16, 2007 | 15.08 | 15.08 | 15.05 | 15.07 | 159,390 | +0.03(+0.17%) |
Feb 15, 2007 | 15.03 | 15.05 | 15.02 | 15.05 | 6,980 | +0.01(+0.03%) |
Feb 14, 2007 | 14.99 | 15.07 | 14.99 | 15.04 | 143,877 | +0.07(+0.50%) |
Feb 13, 2007 | 14.88 | 14.97 | 14.88 | 14.97 | 174,980 | +0.10(+0.69%) |
Feb 12, 2007 | 14.86 | 14.87 | 14.86 | 14.87 | 141,744 | +0.06(+0.38%) |
Feb 09, 2007 | 14.97 | 15.05 | 14.70 | 14.81 | 925,704 | -0.13(-0.86%) |
Feb 08, 2007 | 15.00 | 15.00 | 14.94 | 14.94 | 532,852 | -0.07(-0.48%) |
Feb 07, 2007 | 14.98 | 15.05 | 14.97 | 15.01 | 24,432 | +0.05(+0.31%) |
Feb 06, 2007 | 14.86 | 14.98 | 14.86 | 14.96 | 78,725 | +0.11(+0.76%) |
Feb 05, 2007 | 14.80 | 14.85 | 14.79 | 14.85 | 9,695 | +0.00(+0.02%) |
Feb 02, 2007 | 14.82 | 14.86 | 14.82 | 14.85 | 10,083 | +0.05(+0.37%) |