Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.17 | 16.17 | 15.87 | 15.89 | 223,621 | -0.16(-0.99%) |
Apr 27, 2007 | 16.28 | 16.28 | 15.99 | 16.04 | 452,541 | -0.11(-0.67%) |
Apr 26, 2007 | 15.98 | 16.24 | 15.98 | 16.15 | 958,956 | -0.07(-0.45%) |
Apr 25, 2007 | 16.16 | 16.30 | 16.03 | 16.23 | 2,636,468 | +0.05(+0.28%) |
Apr 24, 2007 | 15.68 | 16.41 | 15.68 | 16.18 | 767,130 | -0.06(-0.38%) |
Apr 23, 2007 | 16.22 | 16.28 | 16.18 | 16.24 | 1,835,247 | -0.06(-0.38%) |
Apr 20, 2007 | 16.38 | 16.45 | 16.08 | 16.30 | 363,693 | -0.04(-0.24%) |
Apr 19, 2007 | 16.28 | 16.45 | 16.19 | 16.34 | 403,436 | -0.03(-0.21%) |
Apr 18, 2007 | 16.41 | 16.54 | 16.30 | 16.38 | 689,057 | -0.03(-0.17%) |
Apr 17, 2007 | 16.76 | 16.76 | 16.28 | 16.41 | 1,104,328 | -0.36(-2.16%) |
Apr 16, 2007 | 17.04 | 17.04 | 16.62 | 16.77 | 676,515 | -0.01(-0.03%) |
Apr 13, 2007 | 16.28 | 16.90 | 16.28 | 16.77 | 1,067,411 | +0.54(+3.31%) |
Apr 12, 2007 | 16.33 | 16.38 | 15.99 | 16.24 | 1,056,459 | +0.01(+0.07%) |
Apr 11, 2007 | 16.11 | 16.23 | 16.08 | 16.23 | 338,611 | +0.06(+0.39%) |
Apr 10, 2007 | 16.26 | 16.26 | 16.06 | 16.16 | 236,162 | -0.04(-0.24%) |
Apr 09, 2007 | 16.15 | 16.27 | 16.13 | 16.20 | 575,126 | +0.05(+0.32%) |
Apr 05, 2007 | 15.78 | 16.21 | 15.74 | 16.15 | 530,967 | +0.37(+2.33%) |
Apr 04, 2007 | 15.82 | 15.95 | 15.66 | 15.78 | 501,822 | +0.06(+0.36%) |
Apr 03, 2007 | 15.46 | 15.73 | 15.46 | 15.73 | 518,073 | +0.29(+1.87%) |
Apr 02, 2007 | 15.74 | 15.75 | 15.40 | 15.44 | 404,143 | -0.24(-1.52%) |
Mar 30, 2007 | 15.56 | 15.87 | 15.53 | 15.68 | 678,812 | +0.05(+0.29%) |
Mar 29, 2007 | 15.78 | 15.80 | 15.50 | 15.63 | 274,492 | +0.05(+0.29%) |
Mar 28, 2007 | 15.65 | 15.82 | 15.47 | 15.59 | 559,936 | -0.21(-1.33%) |
Mar 27, 2007 | 15.72 | 15.93 | 15.64 | 15.80 | 504,825 | +0.20(+1.31%) |
Mar 26, 2007 | 15.68 | 15.83 | 15.45 | 15.59 | 337,198 | -0.23(-1.47%) |
Mar 23, 2007 | 15.71 | 15.90 | 15.71 | 15.82 | 357,511 | +0.14(+0.90%) |
Mar 22, 2007 | 16.02 | 16.02 | 15.61 | 15.68 | 294,452 | -0.26(-1.63%) |
Mar 21, 2007 | 15.44 | 15.94 | 15.42 | 15.94 | 1,602,265 | +0.55(+3.57%) |
Mar 20, 2007 | 15.31 | 15.60 | 15.31 | 15.39 | 587,667 | +0.01(+0.07%) |
Mar 19, 2007 | 15.39 | 15.53 | 15.30 | 15.38 | 269,193 | +0.13(+0.85%) |
Mar 16, 2007 | 15.34 | 15.44 | 15.18 | 15.25 | 365,106 | -0.07(-0.44%) |
Mar 15, 2007 | 15.63 | 15.63 | 15.22 | 15.32 | 494,934 | -0.02(-0.11%) |
Mar 14, 2007 | 15.57 | 15.59 | 15.23 | 15.34 | 997,816 | -0.12(-0.77%) |
Mar 13, 2007 | 15.96 | 15.95 | 15.29 | 15.46 | 823,830 | -0.51(-3.19%) |
Mar 12, 2007 | 15.95 | 16.05 | 15.78 | 15.96 | 393,898 | +0.07(+0.43%) |
Mar 09, 2007 | 15.78 | 16.02 | 15.70 | 15.90 | 508,888 | +0.33(+2.11%) |
Mar 08, 2007 | 15.43 | 15.77 | 15.34 | 15.57 | 417,390 | +0.20(+1.33%) |
Mar 07, 2007 | 15.65 | 15.65 | 15.15 | 15.36 | 631,297 | +0.08(+0.52%) |
Mar 06, 2007 | 15.25 | 15.57 | 15.12 | 15.29 | 426,929 | +0.56(+3.81%) |
Mar 05, 2007 | 14.29 | 15.12 | 13.59 | 14.73 | 555,873 | -0.70(-4.52%) |
Mar 02, 2007 | 15.57 | 15.63 | 15.22 | 15.42 | 704,954 | +0.12(+0.81%) |
Mar 01, 2007 | 14.72 | 15.47 | 14.46 | 15.30 | 813,656 | +0.13(+0.86%) |
Feb 28, 2007 | 15.26 | 15.53 | 14.44 | 15.17 | 624,761 | -0.10(-0.63%) |
Feb 27, 2007 | 15.61 | 15.81 | 15.05 | 15.26 | 710,606 | -0.96(-5.90%) |
Feb 26, 2007 | 16.28 | 16.49 | 16.19 | 16.22 | 232,629 | -0.15(-0.90%) |
Feb 23, 2007 | 16.63 | 16.63 | 16.31 | 16.37 | 164,978 | -0.27(-1.60%) |
Feb 22, 2007 | 16.58 | 16.67 | 16.56 | 16.63 | 195,889 | +0.05(+0.27%) |
Feb 21, 2007 | 16.63 | 16.63 | 16.45 | 16.59 | 145,901 | -0.05(-0.31%) |
Feb 20, 2007 | 16.47 | 16.66 | 16.47 | 16.64 | 118,169 | -0.12(-0.71%) |
Feb 16, 2007 | 16.70 | 16.87 | 16.64 | 16.76 | 279,438 | +0.18(+1.06%) |
Feb 15, 2007 | 16.70 | 16.81 | 16.53 | 16.58 | 415,977 | +0.02(+0.14%) |
Feb 14, 2007 | 16.53 | 16.68 | 16.45 | 16.56 | 493,520 | +0.04(+0.24%) |
Feb 13, 2007 | 16.45 | 16.66 | 16.34 | 16.52 | 487,653 | -0.01(-0.07%) |
Feb 12, 2007 | 16.69 | 16.69 | 16.39 | 16.53 | 403,970 | -0.06(-0.37%) |
Feb 09, 2007 | 16.71 | 16.74 | 16.55 | 16.59 | 492,461 | -0.15(-0.91%) |
Feb 08, 2007 | 16.84 | 16.93 | 16.70 | 16.75 | 205,604 | -0.23(-1.37%) |
Feb 07, 2007 | 16.93 | 17.01 | 16.89 | 16.98 | 238,811 | -0.01(-0.03%) |
Feb 06, 2007 | 16.84 | 17.02 | 16.84 | 16.98 | 359,100 | +0.17(+1.01%) |
Feb 05, 2007 | 16.98 | 17.24 | 16.73 | 16.81 | 486,278 | -0.11(-0.64%) |
Feb 02, 2007 | 17.27 | 17.27 | 16.89 | 16.92 | 322,360 | -0.07(-0.43%) |