Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.24 | 15.69 | 15.22 | 15.39 | 81,412 | +0.07(+0.48%) |
Apr 27, 2007 | 15.37 | 15.66 | 15.26 | 15.32 | 62,900 | -0.10(-0.62%) |
Apr 26, 2007 | 15.79 | 15.79 | 15.38 | 15.41 | 30,518 | -0.40(-2.52%) |
Apr 25, 2007 | 15.35 | 15.95 | 15.35 | 15.81 | 34,218 | +0.15(+0.94%) |
Apr 24, 2007 | 15.54 | 15.66 | 15.34 | 15.66 | 13,065 | +0.16(+1.00%) |
Apr 23, 2007 | 15.59 | 15.67 | 15.34 | 15.51 | 15,416 | -0.23(-1.46%) |
Apr 20, 2007 | 15.72 | 15.92 | 15.62 | 15.74 | 36,122 | +0.37(+2.40%) |
Apr 19, 2007 | 15.37 | 15.54 | 15.21 | 15.37 | 17,776 | -0.16(-1.05%) |
Apr 18, 2007 | 15.92 | 16.01 | 15.42 | 15.53 | 38,289 | -0.29(-1.82%) |
Apr 17, 2007 | 15.92 | 15.92 | 15.73 | 15.82 | 13,886 | -0.09(-0.56%) |
Apr 16, 2007 | 15.75 | 15.94 | 15.66 | 15.91 | 32,643 | +0.26(+1.65%) |
Apr 13, 2007 | 15.49 | 15.82 | 15.38 | 15.65 | 26,612 | +0.11(+0.71%) |
Apr 12, 2007 | 15.37 | 15.54 | 15.26 | 15.54 | 34,367 | +0.17(+1.11%) |
Apr 11, 2007 | 15.55 | 15.57 | 15.28 | 15.37 | 42,809 | -0.16(-1.00%) |
Apr 10, 2007 | 15.28 | 15.66 | 15.28 | 15.52 | 13,308 | +0.18(+1.16%) |
Apr 09, 2007 | 15.81 | 15.89 | 15.22 | 15.35 | 30,757 | -0.48(-3.03%) |
Apr 05, 2007 | 15.89 | 15.92 | 15.75 | 15.83 | 10,940 | +0.01(+0.09%) |
Apr 04, 2007 | 15.78 | 15.95 | 15.73 | 15.81 | 23,164 | -0.01(-0.05%) |
Apr 03, 2007 | 15.61 | 16.00 | 15.61 | 15.82 | 26,646 | +0.32(+2.05%) |
Apr 02, 2007 | 15.86 | 15.91 | 15.44 | 15.50 | 29,890 | -0.30(-1.87%) |
Mar 30, 2007 | 15.83 | 15.87 | 15.57 | 15.80 | 29,660 | -0.03(-0.19%) |
Mar 29, 2007 | 15.86 | 15.90 | 15.59 | 15.83 | 33,681 | +0.11(+0.71%) |
Mar 28, 2007 | 16.03 | 16.25 | 15.70 | 15.72 | 18,013 | -0.46(-2.83%) |
Mar 27, 2007 | 16.27 | 16.34 | 16.00 | 16.17 | 24,424 | -0.21(-1.30%) |
Mar 26, 2007 | 16.75 | 16.75 | 16.14 | 16.39 | 62,285 | -0.36(-2.13%) |
Mar 23, 2007 | 16.79 | 16.79 | 16.65 | 16.74 | 5,529 | +0.01(+0.04%) |
Mar 22, 2007 | 16.64 | 16.78 | 16.43 | 16.74 | 22,977 | +0.20(+1.21%) |
Mar 21, 2007 | 16.14 | 16.55 | 15.93 | 16.54 | 20,788 | +0.40(+2.47%) |
Mar 20, 2007 | 16.00 | 16.21 | 15.99 | 16.14 | 9,798 | +0.10(+0.65%) |
Mar 19, 2007 | 15.84 | 16.26 | 15.81 | 16.03 | 28,867 | +0.37(+2.36%) |
Mar 16, 2007 | 15.87 | 15.87 | 15.54 | 15.66 | 120,646 | -0.21(-1.35%) |
Mar 15, 2007 | 15.78 | 15.88 | 15.70 | 15.88 | 19,983 | +0.12(+0.75%) |
Mar 14, 2007 | 15.72 | 15.76 | 15.49 | 15.76 | 15,207 | +0.07(+0.42%) |
Mar 13, 2007 | 16.26 | 16.23 | 15.60 | 15.69 | 73,921 | -0.57(-3.50%) |
Mar 12, 2007 | 16.30 | 16.36 | 15.96 | 16.26 | 30,675 | +0.13(+0.78%) |
Mar 09, 2007 | 16.11 | 16.27 | 15.85 | 16.14 | 41,408 | +0.18(+1.16%) |
Mar 08, 2007 | 16.02 | 16.25 | 15.95 | 15.95 | 55,715 | +0.03(+0.19%) |
Mar 07, 2007 | 16.36 | 16.37 | 15.91 | 15.92 | 34,158 | -0.48(-2.93%) |
Mar 06, 2007 | 15.70 | 16.44 | 15.70 | 16.40 | 45,736 | +0.62(+3.93%) |
Mar 05, 2007 | 16.06 | 16.29 | 15.77 | 15.78 | 29,216 | -0.38(-2.33%) |
Mar 02, 2007 | 16.30 | 16.42 | 16.16 | 16.16 | 53,486 | -0.29(-1.75%) |
Mar 01, 2007 | 16.94 | 16.94 | 16.03 | 16.45 | 93,358 | +0.04(+0.22%) |
Feb 28, 2007 | 16.44 | 16.87 | 16.36 | 16.41 | 52,006 | +0.03(+0.18%) |
Feb 27, 2007 | 17.15 | 17.34 | 16.38 | 16.38 | 53,767 | -1.06(-6.10%) |
Feb 26, 2007 | 17.62 | 17.70 | 17.14 | 17.45 | 45,403 | -0.14(-0.80%) |
Feb 23, 2007 | 17.73 | 17.73 | 17.41 | 17.59 | 36,900 | -0.10(-0.54%) |
Feb 22, 2007 | 17.36 | 17.71 | 17.22 | 17.68 | 46,145 | +0.23(+1.31%) |
Feb 21, 2007 | 17.21 | 17.47 | 17.18 | 17.45 | 43,111 | +0.10(+0.55%) |
Feb 20, 2007 | 17.09 | 17.44 | 16.93 | 17.36 | 20,863 | +0.20(+1.16%) |
Feb 16, 2007 | 17.37 | 17.37 | 16.81 | 17.16 | 59,256 | -0.21(-1.19%) |
Feb 15, 2007 | 17.75 | 17.75 | 17.32 | 17.36 | 34,323 | -0.25(-1.43%) |
Feb 14, 2007 | 17.87 | 17.94 | 17.54 | 17.62 | 60,035 | -0.32(-1.77%) |
Feb 13, 2007 | 17.67 | 17.93 | 17.59 | 17.93 | 22,258 | +0.22(+1.25%) |
Feb 12, 2007 | 17.94 | 17.94 | 17.57 | 17.71 | 48,449 | -0.24(-1.32%) |
Feb 09, 2007 | 18.10 | 18.30 | 17.80 | 17.95 | 58,706 | -0.23(-1.26%) |
Feb 08, 2007 | 17.95 | 18.26 | 17.88 | 18.18 | 34,809 | +0.16(+0.90%) |
Feb 07, 2007 | 17.76 | 18.10 | 17.70 | 18.01 | 23,262 | +0.32(+1.80%) |
Feb 06, 2007 | 17.84 | 17.87 | 17.37 | 17.70 | 28,806 | -0.05(-0.29%) |
Feb 05, 2007 | 18.44 | 18.47 | 17.67 | 17.75 | 64,792 | -0.68(-3.69%) |
Feb 02, 2007 | 18.18 | 18.47 | 17.90 | 18.43 | 59,214 | +0.26(+1.42%) |