Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.42 | 15.57 | 15.36 | 15.47 | 265,337 | -0.07(-0.47%) |
Apr 27, 2007 | 15.57 | 15.57 | 15.47 | 15.54 | 128,852 | -0.16(-1.04%) |
Apr 26, 2007 | 15.75 | 15.80 | 15.70 | 15.70 | 197,426 | -0.03(-0.17%) |
Apr 25, 2007 | 15.59 | 15.73 | 15.56 | 15.73 | 661,628 | +0.24(+1.52%) |
Apr 24, 2007 | 15.40 | 15.51 | 15.39 | 15.50 | 816,583 | +0.26(+1.72%) |
Apr 23, 2007 | 15.36 | 15.45 | 15.22 | 15.23 | 639,396 | -0.07(-0.47%) |
Apr 20, 2007 | 15.29 | 15.32 | 15.23 | 15.31 | 392,751 | +0.19(+1.26%) |
Apr 19, 2007 | 15.08 | 15.19 | 15.05 | 15.12 | 127,022 | -0.19(-1.24%) |
Apr 18, 2007 | 15.33 | 15.33 | 15.20 | 15.31 | 102,307 | -0.05(-0.29%) |
Apr 17, 2007 | 15.37 | 15.40 | 15.29 | 15.35 | 312,011 | -0.02(-0.12%) |
Apr 16, 2007 | 15.14 | 15.54 | 15.07 | 15.37 | 451,371 | +0.30(+1.98%) |
Apr 13, 2007 | 14.93 | 15.09 | 14.80 | 15.07 | 155,950 | +0.17(+1.15%) |
Apr 12, 2007 | 14.68 | 14.91 | 14.66 | 14.90 | 276,286 | +0.17(+1.17%) |
Apr 11, 2007 | 14.56 | 14.81 | 14.33 | 14.73 | 813,486 | -0.30(-1.99%) |
Apr 10, 2007 | 15.06 | 15.20 | 14.92 | 15.03 | 427,702 | -0.08(-0.54%) |
Apr 09, 2007 | 15.31 | 15.31 | 15.10 | 15.11 | 722,681 | -0.04(-0.24%) |
Apr 05, 2007 | 15.33 | 15.33 | 15.03 | 15.14 | 399,609 | -0.23(-1.47%) |
Apr 04, 2007 | 15.58 | 15.59 | 15.36 | 15.37 | 518,950 | -0.05(-0.29%) |
Apr 03, 2007 | 14.92 | 15.46 | 14.92 | 15.42 | 792,582 | +0.75(+5.12%) |
Apr 02, 2007 | 14.88 | 14.88 | 14.60 | 14.66 | 731,418 | -0.22(-1.46%) |
Mar 30, 2007 | 15.01 | 15.05 | 14.61 | 14.88 | 303,605 | -0.03(-0.18%) |
Mar 29, 2007 | 14.47 | 14.93 | 14.45 | 14.91 | 582,989 | +0.51(+3.52%) |
Mar 28, 2007 | 14.28 | 14.40 | 14.25 | 14.40 | 180,061 | +0.23(+1.59%) |
Mar 27, 2007 | 14.20 | 14.22 | 14.04 | 14.18 | 209,924 | -0.03(-0.19%) |
Mar 26, 2007 | 14.21 | 14.29 | 14.06 | 14.20 | 242,331 | -0.10(-0.70%) |
Mar 23, 2007 | 14.31 | 14.44 | 14.24 | 14.30 | 238,792 | -0.05(-0.32%) |
Mar 22, 2007 | 14.43 | 14.46 | 14.19 | 14.35 | 301,172 | -0.01(-0.06%) |
Mar 21, 2007 | 14.12 | 14.46 | 14.05 | 14.36 | 418,633 | +0.34(+2.45%) |
Mar 20, 2007 | 13.97 | 14.03 | 13.84 | 14.01 | 167,453 | +0.14(+0.98%) |
Mar 19, 2007 | 13.88 | 14.11 | 13.84 | 13.88 | 243,880 | +0.05(+0.39%) |
Mar 16, 2007 | 13.78 | 13.91 | 13.76 | 13.82 | 324,620 | +0.15(+1.12%) |
Mar 15, 2007 | 13.73 | 13.91 | 13.65 | 13.67 | 289,227 | +0.11(+0.80%) |
Mar 14, 2007 | 13.29 | 13.64 | 13.26 | 13.56 | 448,495 | +0.14(+1.01%) |
Mar 13, 2007 | 13.60 | 13.74 | 13.25 | 13.43 | 440,643 | -0.17(-1.26%) |
Mar 12, 2007 | 13.58 | 13.69 | 13.46 | 13.60 | 313,891 | -0.01(-0.07%) |
Mar 09, 2007 | 13.71 | 13.84 | 13.44 | 13.61 | 663,508 | -0.10(-0.73%) |
Mar 08, 2007 | 13.66 | 13.87 | 13.63 | 13.71 | 717,150 | +0.33(+2.50%) |
Mar 07, 2007 | 13.28 | 13.44 | 13.20 | 13.37 | 1,173,831 | +0.05(+0.34%) |
Mar 06, 2007 | 13.35 | 13.82 | 13.20 | 13.33 | 1,577,975 | +0.21(+1.58%) |
Mar 05, 2007 | 12.84 | 13.25 | 12.52 | 13.12 | 2,025,365 | -0.05(-0.41%) |
Mar 02, 2007 | 13.25 | 13.36 | 13.05 | 13.17 | 701,777 | -0.20(-1.49%) |
Mar 01, 2007 | 13.15 | 13.44 | 12.87 | 13.37 | 935,354 | -0.19(-1.40%) |
Feb 28, 2007 | 13.81 | 13.81 | 13.35 | 13.56 | 1,048,518 | -0.16(-1.19%) |
Feb 27, 2007 | 13.66 | 14.25 | 13.60 | 13.72 | 1,424,900 | -0.65(-4.53%) |
Feb 26, 2007 | 14.60 | 14.69 | 14.36 | 14.38 | 1,133,816 | -0.32(-2.15%) |
Feb 23, 2007 | 14.32 | 14.76 | 14.21 | 14.69 | 1,551,762 | -0.05(-0.31%) |
Feb 22, 2007 | 14.84 | 14.91 | 14.53 | 14.74 | 1,033,144 | -0.59(-3.83%) |
Feb 21, 2007 | 15.45 | 15.45 | 15.23 | 15.33 | 1,081,699 | -0.28(-1.80%) |
Feb 20, 2007 | 15.33 | 15.67 | 15.29 | 15.61 | 1,182,016 | +0.09(+0.58%) |
Feb 16, 2007 | 15.26 | 15.52 | 15.03 | 15.51 | 616,280 | +0.26(+1.72%) |
Feb 15, 2007 | 15.27 | 15.30 | 15.01 | 15.25 | 421,619 | +0.15(+1.02%) |
Feb 14, 2007 | 14.95 | 15.19 | 14.89 | 15.10 | 467,989 | +0.11(+0.72%) |
Feb 13, 2007 | 15.10 | 15.22 | 14.84 | 14.99 | 915,814 | -0.11(-0.72%) |
Feb 12, 2007 | 15.00 | 15.18 | 14.88 | 15.10 | 1,061,441 | +0.17(+1.15%) |
Feb 09, 2007 | 15.11 | 15.11 | 14.38 | 14.93 | 1,044,978 | -0.20(-1.31%) |
Feb 08, 2007 | 15.24 | 15.31 | 15.05 | 15.13 | 397,729 | -0.20(-1.30%) |
Feb 07, 2007 | 15.37 | 15.46 | 15.31 | 15.33 | 315,550 | -0.04(-0.24%) |
Feb 06, 2007 | 15.46 | 15.51 | 15.28 | 15.36 | 381,359 | -0.05(-0.35%) |
Feb 05, 2007 | 15.58 | 15.59 | 15.42 | 15.42 | 428,144 | -0.12(-0.76%) |
Feb 02, 2007 | 15.29 | 15.61 | 15.24 | 15.53 | 747,456 | +0.23(+1.48%) |