Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.26 | 15.40 | 15.00 | 15.00 | 301,218 | -0.42(-2.72%) |
Apr 27, 2007 | 15.15 | 15.49 | 15.01 | 15.42 | 349,968 | +0.23(+1.51%) |
Apr 26, 2007 | 15.22 | 15.45 | 15.04 | 15.19 | 265,261 | -0.09(-0.59%) |
Apr 25, 2007 | 15.42 | 15.42 | 15.21 | 15.28 | 229,152 | -0.14(-0.91%) |
Apr 24, 2007 | 15.56 | 15.65 | 15.26 | 15.42 | 624,989 | -0.10(-0.64%) |
Apr 23, 2007 | 15.60 | 15.68 | 15.51 | 15.52 | 241,911 | -0.03(-0.19%) |
Apr 20, 2007 | 15.55 | 15.70 | 15.50 | 15.55 | 277,339 | +0.05(+0.32%) |
Apr 19, 2007 | 15.55 | 15.57 | 15.31 | 15.50 | 359,582 | -0.20(-1.27%) |
Apr 18, 2007 | 15.46 | 15.90 | 15.46 | 15.70 | 557,992 | +0.03(+0.19%) |
Apr 17, 2007 | 15.75 | 15.80 | 15.50 | 15.67 | 748,908 | +0.17(+1.10%) |
Apr 16, 2007 | 15.30 | 15.60 | 15.22 | 15.50 | 274,785 | +0.25(+1.64%) |
Apr 13, 2007 | 15.15 | 15.30 | 14.96 | 15.25 | 394,707 | +0.10(+0.66%) |
Apr 12, 2007 | 15.30 | 15.30 | 15.04 | 15.15 | 377,871 | -0.15(-0.98%) |
Apr 11, 2007 | 15.10 | 15.30 | 15.03 | 15.30 | 200,328 | +0.35(+2.34%) |
Apr 10, 2007 | 15.25 | 15.38 | 14.85 | 14.95 | 312,988 | -0.35(-2.29%) |
Apr 09, 2007 | 15.10 | 15.39 | 15.10 | 15.30 | 338,313 | +0.20(+1.32%) |
Apr 05, 2007 | 14.94 | 15.19 | 14.83 | 15.10 | 248,940 | +0.20(+1.34%) |
Apr 04, 2007 | 14.57 | 15.05 | 14.57 | 14.90 | 495,641 | +0.35(+2.41%) |
Apr 03, 2007 | 14.45 | 14.64 | 14.41 | 14.55 | 199,832 | +0.10(+0.69%) |
Apr 02, 2007 | 14.35 | 14.67 | 14.32 | 14.45 | 819,872 | +0.03(+0.21%) |
Mar 30, 2007 | 14.49 | 14.49 | 14.35 | 14.42 | 382,810 | -0.08(-0.55%) |
Mar 29, 2007 | 14.53 | 14.67 | 14.43 | 14.50 | 220,454 | -0.05(-0.34%) |
Mar 28, 2007 | 14.57 | 14.65 | 14.45 | 14.55 | 513,449 | -0.05(-0.34%) |
Mar 27, 2007 | 14.44 | 14.75 | 14.28 | 14.60 | 244,145 | +0.05(+0.34%) |
Mar 26, 2007 | 14.53 | 14.70 | 14.45 | 14.55 | 851,066 | +0.04(+0.28%) |
Mar 23, 2007 | 14.85 | 14.95 | 14.51 | 14.51 | 212,990 | -0.35(-2.36%) |
Mar 22, 2007 | 14.81 | 15.00 | 14.77 | 14.86 | 189,084 | +0.03(+0.20%) |
Mar 21, 2007 | 14.70 | 15.00 | 14.63 | 14.83 | 188,230 | +0.08(+0.54%) |
Mar 20, 2007 | 14.44 | 14.94 | 14.44 | 14.75 | 371,517 | +0.28(+1.94%) |
Mar 19, 2007 | 14.48 | 14.64 | 14.42 | 14.47 | 152,961 | -0.17(-1.16%) |
Mar 16, 2007 | 14.77 | 14.95 | 14.38 | 14.64 | 453,553 | -0.24(-1.61%) |
Mar 15, 2007 | 14.54 | 14.93 | 14.21 | 14.88 | 259,685 | +0.43(+2.98%) |
Mar 14, 2007 | 14.48 | 14.81 | 14.15 | 14.45 | 517,579 | -0.21(-1.43%) |
Mar 13, 2007 | 15.17 | 15.17 | 14.53 | 14.66 | 330,497 | -0.54(-3.55%) |
Mar 12, 2007 | 14.85 | 15.33 | 14.58 | 15.20 | 856,598 | +0.37(+2.49%) |
Mar 09, 2007 | 14.53 | 14.85 | 14.50 | 14.83 | 328,631 | +0.33(+2.28%) |
Mar 08, 2007 | 14.41 | 14.59 | 14.41 | 14.50 | 318,303 | -0.10(-0.68%) |
Mar 07, 2007 | 14.58 | 14.60 | 14.41 | 14.60 | 222,144 | +0.03(+0.21%) |
Mar 06, 2007 | 14.22 | 14.60 | 14.15 | 14.57 | 413,758 | +0.28(+1.96%) |
Mar 05, 2007 | 14.31 | 14.36 | 14.08 | 14.29 | 317,621 | -0.16(-1.11%) |
Mar 02, 2007 | 14.60 | 14.60 | 14.41 | 14.45 | 385,723 | -0.22(-1.50%) |
Mar 01, 2007 | 14.62 | 14.78 | 14.43 | 14.67 | 273,246 | -0.14(-0.95%) |
Feb 28, 2007 | 14.31 | 14.87 | 14.25 | 14.81 | 501,433 | +0.41(+2.85%) |
Feb 27, 2007 | 14.63 | 14.75 | 14.40 | 14.40 | 279,563 | -0.33(-2.24%) |
Feb 26, 2007 | 14.69 | 14.73 | 14.46 | 14.73 | 310,424 | -0.03(-0.20%) |
Feb 23, 2007 | 14.90 | 14.90 | 14.60 | 14.76 | 108,777 | -0.18(-1.20%) |
Feb 22, 2007 | 14.86 | 15.00 | 14.82 | 14.94 | 275,346 | -0.06(-0.40%) |
Feb 21, 2007 | 14.89 | 15.00 | 14.60 | 15.00 | 314,992 | +0.15(+1.01%) |
Feb 20, 2007 | 14.42 | 14.85 | 14.42 | 14.85 | 399,613 | +0.05(+0.34%) |
Feb 16, 2007 | 14.96 | 15.00 | 14.68 | 14.80 | 227,190 | -0.16(-1.07%) |
Feb 15, 2007 | 14.83 | 15.00 | 14.83 | 14.96 | 564,933 | +0.05(+0.34%) |
Feb 14, 2007 | 14.96 | 15.10 | 14.83 | 14.91 | 345,935 | -0.07(-0.47%) |
Feb 13, 2007 | 15.25 | 15.26 | 14.93 | 14.98 | 549,838 | -0.28(-1.83%) |
Feb 12, 2007 | 14.92 | 15.30 | 14.92 | 15.26 | 433,086 | +0.34(+2.28%) |
Feb 09, 2007 | 15.40 | 15.48 | 14.88 | 14.92 | 565,736 | -0.58(-3.74%) |
Feb 08, 2007 | 15.85 | 15.85 | 15.47 | 15.50 | 569,507 | -0.32(-2.02%) |
Feb 07, 2007 | 15.78 | 15.92 | 15.69 | 15.82 | 510,269 | +0.02(+0.13%) |
Feb 06, 2007 | 15.61 | 15.82 | 15.61 | 15.80 | 696,977 | +0.20(+1.28%) |
Feb 05, 2007 | 15.46 | 15.75 | 15.41 | 15.60 | 423,361 | +0.13(+0.84%) |
Feb 02, 2007 | 15.70 | 15.74 | 15.40 | 15.47 | 286,154 | -0.23(-1.46%) |