Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.29 | 15.37 | 15.13 | 15.15 | 1,580,551 | -0.02(-0.11%) |
Apr 27, 2007 | 15.04 | 15.20 | 14.96 | 15.17 | 1,108,364 | +0.16(+1.03%) |
Apr 26, 2007 | 15.06 | 15.13 | 15.01 | 15.01 | 1,046,152 | -0.20(-1.32%) |
Apr 25, 2007 | 15.07 | 15.22 | 15.01 | 15.21 | 944,135 | +0.21(+1.40%) |
Apr 24, 2007 | 15.02 | 15.07 | 14.96 | 15.00 | 936,984 | -0.07(-0.47%) |
Apr 23, 2007 | 15.18 | 15.24 | 15.05 | 15.07 | 1,014,689 | -0.14(-0.91%) |
Apr 20, 2007 | 15.26 | 15.36 | 15.18 | 15.21 | 890,743 | +0.08(+0.55%) |
Apr 19, 2007 | 15.16 | 15.23 | 15.12 | 15.13 | 1,095,493 | -0.13(-0.88%) |
Apr 18, 2007 | 14.96 | 15.27 | 14.92 | 15.26 | 1,913,775 | +0.30(+2.02%) |
Apr 17, 2007 | 14.97 | 15.00 | 14.91 | 14.96 | 848,792 | +0.05(+0.37%) |
Apr 16, 2007 | 14.94 | 15.01 | 14.87 | 14.91 | 1,134,345 | +0.06(+0.42%) |
Apr 13, 2007 | 14.89 | 14.92 | 14.75 | 14.84 | 981,081 | -0.10(-0.67%) |
Apr 12, 2007 | 14.81 | 15.04 | 14.70 | 14.94 | 1,946,907 | +0.12(+0.79%) |
Apr 11, 2007 | 14.77 | 14.84 | 14.63 | 14.83 | 1,870,871 | +0.14(+0.97%) |
Apr 10, 2007 | 14.88 | 14.89 | 14.66 | 14.68 | 1,295,713 | -0.17(-1.13%) |
Apr 09, 2007 | 14.76 | 14.89 | 14.76 | 14.85 | 1,345,530 | +0.05(+0.37%) |
Apr 05, 2007 | 14.82 | 14.82 | 14.70 | 14.80 | 875,965 | +0.11(+0.74%) |
Apr 04, 2007 | 14.57 | 14.72 | 14.52 | 14.69 | 1,077,377 | +0.06(+0.40%) |
Apr 03, 2007 | 14.57 | 14.71 | 14.48 | 14.63 | 1,634,658 | +0.09(+0.63%) |
Apr 02, 2007 | 14.45 | 14.55 | 14.42 | 14.54 | 1,112,893 | +0.08(+0.58%) |
Mar 30, 2007 | 14.49 | 14.55 | 14.43 | 14.45 | 1,127,909 | -0.02(-0.14%) |
Mar 29, 2007 | 14.43 | 14.49 | 14.39 | 14.47 | 979,651 | +0.16(+1.11%) |
Mar 28, 2007 | 14.43 | 14.43 | 14.29 | 14.31 | 1,184,400 | -0.19(-1.30%) |
Mar 27, 2007 | 14.59 | 14.60 | 14.43 | 14.50 | 1,215,387 | -0.05(-0.37%) |
Mar 26, 2007 | 14.55 | 14.60 | 14.38 | 14.56 | 1,508,328 | +0.06(+0.43%) |
Mar 23, 2007 | 14.33 | 14.50 | 14.33 | 14.49 | 1,477,194 | +0.18(+1.29%) |
Mar 22, 2007 | 14.60 | 14.66 | 14.31 | 14.31 | 1,856,569 | -0.33(-2.24%) |
Mar 21, 2007 | 14.37 | 14.66 | 14.37 | 14.64 | 1,707,834 | +0.29(+2.02%) |
Mar 20, 2007 | 14.31 | 14.43 | 14.26 | 14.35 | 1,379,615 | +0.12(+0.86%) |
Mar 19, 2007 | 14.16 | 14.27 | 14.14 | 14.23 | 1,883,027 | +0.21(+1.53%) |
Mar 16, 2007 | 13.99 | 14.17 | 13.95 | 14.01 | 1,112,178 | +0.05(+0.36%) |
Mar 15, 2007 | 13.97 | 14.03 | 13.80 | 13.96 | 1,254,239 | +0.05(+0.33%) |
Mar 14, 2007 | 13.91 | 13.96 | 13.73 | 13.92 | 1,489,021 | -0.10(-0.72%) |
Mar 13, 2007 | 14.41 | 14.41 | 14.01 | 14.02 | 1,222,537 | -0.39(-2.71%) |
Mar 12, 2007 | 14.38 | 14.42 | 14.30 | 14.41 | 985,133 | +0.03(+0.23%) |
Mar 09, 2007 | 14.28 | 14.41 | 14.26 | 14.37 | 1,763,133 | +0.23(+1.66%) |
Mar 08, 2007 | 14.03 | 14.19 | 14.03 | 14.14 | 1,219,439 | +0.11(+0.78%) |
Mar 07, 2007 | 14.07 | 14.07 | 13.92 | 14.03 | 1,293,568 | -0.03(-0.24%) |
Mar 06, 2007 | 13.93 | 14.08 | 13.93 | 14.06 | 1,653,965 | +0.23(+1.67%) |
Mar 05, 2007 | 13.76 | 13.95 | 13.70 | 13.83 | 1,554,808 | -0.15(-1.08%) |
Mar 02, 2007 | 14.00 | 14.16 | 13.91 | 13.98 | 1,391,295 | -0.03(-0.18%) |
Mar 01, 2007 | 13.87 | 14.12 | 13.61 | 14.01 | 2,051,458 | -0.08(-0.54%) |
Feb 28, 2007 | 14.03 | 14.15 | 13.89 | 14.08 | 2,502,043 | +0.01(+0.09%) |
Feb 27, 2007 | 14.45 | 14.47 | 13.92 | 14.07 | 1,795,788 | -0.47(-3.20%) |
Feb 26, 2007 | 14.55 | 14.59 | 14.47 | 14.54 | 949,358 | +0.05(+0.32%) |
Feb 23, 2007 | 14.57 | 14.59 | 14.46 | 14.49 | 1,106,934 | +0.01(+0.06%) |
Feb 22, 2007 | 14.57 | 14.57 | 14.45 | 14.48 | 1,143,879 | -0.14(-0.98%) |
Feb 21, 2007 | 14.70 | 14.71 | 14.61 | 14.63 | 1,275,214 | +0.03(+0.23%) |
Feb 20, 2007 | 14.52 | 14.65 | 14.46 | 14.59 | 1,318,596 | +0.00(+0.00%) |
Feb 16, 2007 | 14.56 | 14.60 | 14.51 | 14.59 | 664,541 | +0.03(+0.20%) |
Feb 15, 2007 | 14.52 | 14.59 | 14.42 | 14.56 | 2,439,831 | +0.13(+0.90%) |
Feb 14, 2007 | 14.63 | 14.64 | 14.35 | 14.43 | 2,149,967 | -0.20(-1.38%) |
Feb 13, 2007 | 14.60 | 14.87 | 14.56 | 14.63 | 1,715,655 | +0.11(+0.78%) |
Feb 12, 2007 | 14.62 | 14.65 | 14.45 | 14.52 | 2,077,170 | +0.00(+0.03%) |
Feb 09, 2007 | 14.65 | 14.70 | 14.49 | 14.52 | 1,555,047 | -0.07(-0.49%) |
Feb 08, 2007 | 14.44 | 14.60 | 14.38 | 14.59 | 1,172,482 | +0.06(+0.43%) |
Feb 07, 2007 | 14.53 | 14.68 | 14.50 | 14.52 | 1,539,077 | +0.01(+0.09%) |
Feb 06, 2007 | 14.41 | 14.53 | 14.41 | 14.51 | 1,306,201 | +0.04(+0.26%) |
Feb 05, 2007 | 14.24 | 14.49 | 14.20 | 14.47 | 1,618,450 | +0.20(+1.38%) |
Feb 02, 2007 | 14.43 | 14.47 | 14.25 | 14.28 | 1,357,925 | -0.13(-0.93%) |