Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.69 | 14.69 | 14.42 | 14.49 | 77,336 | -0.15(-1.00%) |
Apr 27, 2007 | 14.70 | 14.75 | 14.62 | 14.64 | 15,504 | -0.12(-0.84%) |
Apr 26, 2007 | 14.54 | 14.81 | 14.54 | 14.76 | 22,141 | +0.16(+1.08%) |
Apr 25, 2007 | 14.72 | 14.82 | 14.57 | 14.60 | 24,518 | +0.00(+0.00%) |
Apr 24, 2007 | 14.72 | 14.96 | 14.45 | 14.60 | 44,351 | -0.19(-1.26%) |
Apr 23, 2007 | 14.88 | 15.02 | 14.59 | 14.79 | 31,875 | -0.20(-1.32%) |
Apr 20, 2007 | 15.09 | 15.09 | 14.73 | 14.99 | 48,902 | +0.48(+3.30%) |
Apr 19, 2007 | 14.76 | 14.83 | 14.48 | 14.51 | 26,197 | -0.30(-2.06%) |
Apr 18, 2007 | 15.01 | 15.01 | 14.77 | 14.81 | 16,555 | -0.25(-1.68%) |
Apr 17, 2007 | 15.32 | 15.32 | 14.98 | 15.07 | 25,947 | -0.20(-1.33%) |
Apr 16, 2007 | 15.02 | 15.34 | 14.96 | 15.27 | 26,170 | +0.25(+1.69%) |
Apr 13, 2007 | 14.95 | 15.03 | 14.84 | 15.02 | 24,155 | +0.05(+0.30%) |
Apr 12, 2007 | 14.47 | 15.00 | 14.46 | 14.97 | 64,514 | +0.51(+3.51%) |
Apr 11, 2007 | 14.95 | 14.95 | 14.46 | 14.46 | 32,717 | -0.41(-2.73%) |
Apr 10, 2007 | 14.79 | 14.94 | 14.72 | 14.87 | 13,240 | +0.05(+0.34%) |
Apr 09, 2007 | 15.18 | 15.19 | 14.75 | 14.82 | 37,459 | -0.40(-2.63%) |
Apr 05, 2007 | 15.32 | 15.32 | 15.17 | 15.22 | 6,759 | -0.13(-0.85%) |
Apr 04, 2007 | 15.35 | 15.44 | 15.28 | 15.35 | 14,991 | -0.03(-0.22%) |
Apr 03, 2007 | 15.11 | 15.62 | 15.09 | 15.38 | 29,514 | +0.38(+2.52%) |
Apr 02, 2007 | 15.12 | 15.16 | 14.88 | 15.01 | 13,586 | -0.12(-0.78%) |
Mar 30, 2007 | 15.15 | 15.29 | 14.80 | 15.12 | 61,286 | +0.14(+0.94%) |
Mar 29, 2007 | 15.04 | 15.23 | 14.75 | 14.98 | 20,159 | +0.04(+0.26%) |
Mar 28, 2007 | 15.35 | 15.42 | 14.82 | 14.94 | 24,454 | -0.51(-3.29%) |
Mar 27, 2007 | 15.60 | 15.65 | 15.42 | 15.45 | 9,189 | -0.23(-1.44%) |
Mar 26, 2007 | 15.57 | 15.73 | 15.40 | 15.68 | 14,660 | +0.11(+0.69%) |
Mar 23, 2007 | 15.76 | 15.77 | 15.51 | 15.57 | 29,728 | -0.19(-1.18%) |
Mar 22, 2007 | 15.66 | 15.76 | 15.52 | 15.76 | 20,370 | +0.11(+0.72%) |
Mar 21, 2007 | 15.14 | 15.64 | 15.09 | 15.64 | 25,459 | +0.32(+2.06%) |
Mar 20, 2007 | 15.11 | 15.33 | 15.04 | 15.33 | 7,938 | +0.21(+1.38%) |
Mar 19, 2007 | 14.99 | 15.37 | 14.99 | 15.12 | 27,007 | +0.08(+0.56%) |
Mar 16, 2007 | 15.15 | 15.32 | 14.97 | 15.03 | 148,602 | -0.12(-0.82%) |
Mar 15, 2007 | 14.96 | 15.16 | 14.92 | 15.16 | 46,741 | +0.22(+1.47%) |
Mar 14, 2007 | 14.55 | 14.94 | 14.28 | 14.94 | 71,467 | +0.43(+2.95%) |
Mar 13, 2007 | 14.96 | 15.01 | 14.51 | 14.51 | 97,955 | -0.45(-3.02%) |
Mar 12, 2007 | 15.26 | 15.26 | 14.89 | 14.96 | 25,720 | -0.19(-1.27%) |
Mar 09, 2007 | 15.27 | 15.27 | 14.98 | 15.15 | 19,657 | +0.03(+0.19%) |
Mar 08, 2007 | 15.24 | 15.28 | 15.10 | 15.12 | 72,256 | -0.05(-0.33%) |
Mar 07, 2007 | 15.55 | 15.55 | 15.15 | 15.17 | 41,346 | -0.42(-2.71%) |
Mar 06, 2007 | 15.47 | 15.71 | 15.24 | 15.60 | 44,649 | +0.30(+1.95%) |
Mar 05, 2007 | 15.42 | 15.77 | 15.23 | 15.30 | 52,265 | -0.16(-1.06%) |
Mar 02, 2007 | 15.67 | 15.77 | 15.43 | 15.46 | 106,691 | -0.35(-2.21%) |
Mar 01, 2007 | 15.50 | 15.81 | 15.43 | 15.81 | 39,100 | +0.11(+0.72%) |
Feb 28, 2007 | 15.56 | 15.80 | 15.51 | 15.70 | 50,715 | +0.10(+0.65%) |
Feb 27, 2007 | 15.41 | 15.79 | 15.23 | 15.60 | 146,650 | +0.09(+0.58%) |
Feb 26, 2007 | 15.64 | 15.64 | 15.43 | 15.51 | 35,732 | -0.16(-1.01%) |
Feb 23, 2007 | 15.80 | 15.90 | 15.57 | 15.67 | 43,410 | -0.19(-1.21%) |
Feb 22, 2007 | 15.68 | 15.86 | 15.59 | 15.86 | 52,100 | +0.16(+1.04%) |
Feb 21, 2007 | 15.48 | 15.71 | 15.43 | 15.69 | 30,942 | +0.11(+0.69%) |
Feb 20, 2007 | 15.32 | 15.71 | 15.26 | 15.59 | 11,068 | +0.18(+1.17%) |
Feb 16, 2007 | 15.40 | 15.51 | 15.24 | 15.41 | 21,600 | +0.02(+0.11%) |
Feb 15, 2007 | 15.66 | 15.66 | 15.29 | 15.39 | 33,153 | -0.17(-1.09%) |
Feb 14, 2007 | 15.77 | 15.87 | 15.46 | 15.56 | 70,357 | -0.28(-1.75%) |
Feb 13, 2007 | 15.70 | 15.88 | 15.70 | 15.83 | 14,784 | +0.14(+0.90%) |
Feb 12, 2007 | 15.58 | 15.69 | 15.39 | 15.69 | 23,896 | +0.04(+0.25%) |
Feb 09, 2007 | 15.70 | 15.80 | 15.60 | 15.65 | 24,837 | -0.14(-0.89%) |
Feb 08, 2007 | 15.79 | 15.79 | 15.60 | 15.79 | 22,901 | -0.01(-0.07%) |
Feb 07, 2007 | 15.59 | 15.81 | 15.56 | 15.81 | 18,820 | +0.21(+1.38%) |
Feb 06, 2007 | 15.54 | 15.64 | 15.40 | 15.59 | 28,372 | +0.13(+0.84%) |
Feb 05, 2007 | 15.67 | 15.67 | 15.29 | 15.46 | 37,354 | -0.26(-1.65%) |
Feb 02, 2007 | 15.64 | 15.77 | 15.52 | 15.72 | 20,669 | +0.10(+0.65%) |