Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.35 | 16.53 | 16.11 | 16.38 | 251,394 | +0.08(+0.49%) |
Apr 27, 2007 | 16.64 | 16.64 | 16.16 | 16.30 | 182,093 | -0.40(-2.41%) |
Apr 26, 2007 | 16.60 | 16.75 | 16.32 | 16.71 | 123,528 | +0.14(+0.82%) |
Apr 25, 2007 | 16.74 | 17.25 | 16.35 | 16.57 | 217,755 | -0.06(-0.39%) |
Apr 24, 2007 | 16.64 | 16.87 | 16.50 | 16.63 | 191,377 | +0.09(+0.52%) |
Apr 23, 2007 | 16.53 | 16.62 | 16.35 | 16.55 | 113,800 | +0.01(+0.04%) |
Apr 20, 2007 | 16.06 | 16.55 | 15.86 | 16.54 | 303,299 | +0.61(+3.84%) |
Apr 19, 2007 | 16.35 | 16.35 | 15.69 | 15.93 | 317,400 | -0.52(-3.19%) |
Apr 18, 2007 | 16.73 | 16.78 | 16.37 | 16.45 | 156,562 | -0.32(-1.89%) |
Apr 17, 2007 | 17.05 | 17.09 | 16.67 | 16.77 | 147,908 | -0.32(-1.89%) |
Apr 16, 2007 | 16.75 | 17.09 | 16.46 | 17.09 | 339,816 | +0.39(+2.32%) |
Apr 13, 2007 | 16.68 | 16.78 | 16.61 | 16.71 | 160,199 | -0.01(-0.09%) |
Apr 12, 2007 | 16.77 | 16.78 | 16.35 | 16.72 | 345,412 | -0.17(-1.02%) |
Apr 11, 2007 | 16.35 | 16.89 | 16.28 | 16.89 | 442,270 | +0.49(+2.98%) |
Apr 10, 2007 | 16.47 | 16.47 | 16.27 | 16.40 | 213,026 | -0.04(-0.22%) |
Apr 09, 2007 | 16.45 | 16.59 | 16.30 | 16.44 | 227,815 | -0.04(-0.26%) |
Apr 05, 2007 | 16.22 | 16.56 | 16.14 | 16.48 | 179,791 | +0.22(+1.33%) |
Apr 04, 2007 | 16.07 | 16.65 | 15.93 | 16.27 | 280,134 | +0.14(+0.89%) |
Apr 03, 2007 | 16.09 | 16.46 | 15.99 | 16.12 | 527,344 | +0.09(+0.54%) |
Apr 02, 2007 | 15.63 | 16.25 | 15.55 | 16.04 | 323,237 | +0.37(+2.34%) |
Mar 30, 2007 | 15.68 | 15.68 | 15.24 | 15.67 | 293,168 | +0.04(+0.23%) |
Mar 29, 2007 | 15.67 | 15.76 | 15.56 | 15.63 | 101,377 | +0.00(+0.00%) |
Mar 28, 2007 | 15.61 | 15.63 | 15.38 | 15.63 | 143,914 | +0.01(+0.05%) |
Mar 27, 2007 | 15.53 | 15.74 | 15.49 | 15.63 | 188,299 | +0.03(+0.18%) |
Mar 26, 2007 | 15.77 | 15.85 | 15.42 | 15.60 | 322,809 | -0.22(-1.36%) |
Mar 23, 2007 | 15.65 | 15.91 | 15.31 | 15.81 | 134,234 | +0.12(+0.78%) |
Mar 22, 2007 | 16.07 | 16.11 | 15.60 | 15.69 | 202,286 | -0.36(-2.24%) |
Mar 21, 2007 | 16.03 | 16.07 | 15.88 | 16.05 | 230,415 | +0.04(+0.22%) |
Mar 20, 2007 | 15.73 | 16.04 | 15.63 | 16.02 | 284,334 | +0.33(+2.11%) |
Mar 19, 2007 | 15.10 | 15.89 | 15.10 | 15.68 | 475,166 | +0.52(+3.46%) |
Mar 16, 2007 | 15.73 | 15.73 | 15.10 | 15.16 | 311,130 | -0.58(-3.70%) |
Mar 15, 2007 | 14.74 | 15.85 | 14.74 | 15.74 | 415,257 | +1.01(+6.83%) |
Mar 14, 2007 | 14.42 | 15.02 | 14.38 | 14.74 | 248,229 | +0.30(+2.09%) |
Mar 13, 2007 | 14.76 | 15.11 | 14.43 | 14.43 | 301,109 | -0.33(-2.24%) |
Mar 12, 2007 | 14.54 | 15.02 | 14.51 | 14.76 | 465,364 | +0.03(+0.20%) |
Mar 09, 2007 | 14.83 | 15.19 | 14.56 | 14.74 | 563,345 | -0.08(-0.53%) |
Mar 08, 2007 | 15.61 | 15.84 | 14.70 | 14.81 | 969,407 | -0.63(-4.10%) |
Mar 07, 2007 | 14.83 | 15.77 | 14.34 | 15.45 | 1,142,148 | +1.16(+8.10%) |
Mar 06, 2007 | 13.91 | 14.41 | 13.64 | 14.29 | 270,692 | +0.56(+4.08%) |
Mar 05, 2007 | 13.91 | 14.25 | 13.68 | 13.73 | 247,009 | -0.18(-1.29%) |
Mar 02, 2007 | 13.97 | 14.15 | 13.87 | 13.91 | 113,707 | -0.15(-1.07%) |
Mar 01, 2007 | 14.02 | 14.12 | 13.89 | 14.06 | 87,138 | -0.06(-0.41%) |
Feb 28, 2007 | 14.02 | 14.53 | 13.98 | 14.12 | 181,772 | +0.13(+0.93%) |
Feb 27, 2007 | 14.03 | 14.25 | 13.94 | 13.99 | 75,620 | -0.12(-0.87%) |
Feb 26, 2007 | 14.23 | 14.23 | 14.03 | 14.11 | 94,127 | -0.12(-0.81%) |
Feb 23, 2007 | 14.38 | 14.46 | 14.09 | 14.23 | 68,821 | -0.13(-0.90%) |
Feb 22, 2007 | 14.46 | 14.53 | 14.17 | 14.35 | 73,177 | -0.12(-0.79%) |
Feb 21, 2007 | 14.48 | 14.48 | 14.20 | 14.47 | 109,429 | -0.01(-0.10%) |
Feb 20, 2007 | 14.31 | 14.53 | 14.20 | 14.48 | 65,057 | +0.17(+1.15%) |
Feb 16, 2007 | 14.31 | 14.33 | 14.02 | 14.32 | 209,362 | +0.01(+0.05%) |
Feb 15, 2007 | 14.45 | 14.47 | 14.20 | 14.31 | 150,356 | -0.17(-1.14%) |
Feb 14, 2007 | 14.75 | 14.84 | 14.44 | 14.48 | 105,431 | -0.29(-1.95%) |
Feb 13, 2007 | 14.25 | 14.81 | 14.19 | 14.76 | 194,013 | +0.57(+4.00%) |
Feb 12, 2007 | 14.40 | 14.41 | 14.12 | 14.20 | 168,231 | -0.22(-1.55%) |
Feb 09, 2007 | 14.51 | 14.65 | 14.40 | 14.42 | 50,743 | -0.12(-0.84%) |
Feb 08, 2007 | 14.63 | 14.75 | 14.42 | 14.54 | 78,234 | -0.10(-0.69%) |
Feb 07, 2007 | 14.56 | 14.99 | 14.54 | 14.64 | 275,973 | +0.09(+0.64%) |
Feb 06, 2007 | 14.34 | 14.78 | 14.34 | 14.55 | 226,256 | +0.26(+1.81%) |
Feb 05, 2007 | 14.18 | 14.35 | 14.14 | 14.29 | 221,231 | +0.06(+0.40%) |
Feb 02, 2007 | 14.31 | 14.33 | 14.19 | 14.23 | 157,898 | -0.02(-0.15%) |