Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.21 | 15.30 | 15.10 | 15.22 | 8,900 | -0.09(-0.62%) |
Apr 27, 2007 | 15.28 | 15.38 | 15.20 | 15.31 | 11,600 | +0.04(+0.23%) |
Apr 26, 2007 | 15.12 | 15.28 | 15.10 | 15.28 | 9,800 | +0.13(+0.86%) |
Apr 25, 2007 | 15.16 | 15.22 | 15.14 | 15.15 | 15,900 | -0.12(-0.79%) |
Apr 24, 2007 | 15.33 | 15.34 | 15.27 | 15.27 | 3,800 | -0.02(-0.13%) |
Apr 23, 2007 | 15.25 | 15.33 | 15.25 | 15.29 | 10,300 | +0.11(+0.70%) |
Apr 20, 2007 | 15.20 | 15.31 | 15.18 | 15.18 | 19,900 | -0.12(-0.76%) |
Apr 19, 2007 | 15.12 | 15.30 | 15.12 | 15.30 | 5,500 | +0.18(+1.19%) |
Apr 18, 2007 | 15.25 | 15.27 | 15.07 | 15.12 | 8,000 | -0.10(-0.66%) |
Apr 17, 2007 | 15.15 | 15.25 | 15.00 | 15.22 | 25,600 | +0.07(+0.46%) |
Apr 16, 2007 | 15.10 | 15.15 | 15.00 | 15.15 | 20,100 | +0.11(+0.73%) |
Apr 13, 2007 | 15.03 | 15.14 | 15.03 | 15.04 | 24,200 | -0.19(-1.25%) |
Apr 12, 2007 | 15.29 | 15.32 | 15.23 | 15.23 | 2,500 | -0.10(-0.65%) |
Apr 11, 2007 | 15.20 | 15.33 | 15.20 | 15.33 | 7,000 | +0.07(+0.46%) |
Apr 10, 2007 | 15.31 | 15.36 | 15.25 | 15.26 | 6,800 | +0.08(+0.53%) |
Apr 09, 2007 | 15.30 | 15.36 | 15.18 | 15.18 | 4,000 | -0.04(-0.26%) |
Apr 05, 2007 | 15.22 | 15.25 | 15.22 | 15.22 | 2,000 | -0.07(-0.46%) |
Apr 04, 2007 | 15.17 | 15.29 | 15.17 | 15.29 | 11,900 | -0.06(-0.39%) |
Apr 03, 2007 | 15.28 | 15.37 | 15.25 | 15.35 | 8,000 | +0.07(+0.46%) |
Apr 02, 2007 | 15.12 | 15.30 | 15.12 | 15.28 | 10,600 | +0.13(+0.86%) |
Mar 30, 2007 | 15.00 | 15.15 | 15.00 | 15.15 | 2,100 | +0.13(+0.87%) |
Mar 29, 2007 | 15.18 | 15.21 | 15.00 | 15.02 | 17,000 | -0.12(-0.79%) |
Mar 28, 2007 | 15.11 | 15.16 | 15.10 | 15.14 | 1,900 | +0.03(+0.20%) |
Mar 27, 2007 | 15.18 | 15.19 | 15.09 | 15.11 | 8,500 | -0.04(-0.26%) |
Mar 26, 2007 | 15.10 | 15.18 | 15.10 | 15.15 | 9,200 | +0.08(+0.53%) |
Mar 23, 2007 | 15.10 | 15.12 | 15.06 | 15.07 | 3,300 | -0.03(-0.20%) |
Mar 22, 2007 | 15.07 | 15.11 | 15.04 | 15.10 | 4,800 | +0.03(+0.20%) |
Mar 21, 2007 | 15.03 | 15.07 | 15.03 | 15.07 | 900 | +0.05(+0.33%) |
Mar 20, 2007 | 15.07 | 15.11 | 14.97 | 15.02 | 9,100 | -0.04(-0.27%) |
Mar 19, 2007 | 15.03 | 15.07 | 15.00 | 15.06 | 3,100 | +0.03(+0.20%) |
Mar 16, 2007 | 15.10 | 15.12 | 15.00 | 15.03 | 14,800 | -0.06(-0.40%) |
Mar 15, 2007 | 15.10 | 15.12 | 15.07 | 15.09 | 11,200 | -0.06(-0.40%) |
Mar 14, 2007 | 15.19 | 15.19 | 15.10 | 15.15 | 6,300 | -0.04(-0.25%) |
Mar 13, 2007 | 15.15 | 15.29 | 15.13 | 15.19 | 16,000 | +0.04(+0.25%) |
Mar 12, 2007 | 15.22 | 15.25 | 15.15 | 15.15 | 6,200 | -0.03(-0.18%) |
Mar 09, 2007 | 15.17 | 15.18 | 15.11 | 15.18 | 5,000 | +0.02(+0.12%) |
Mar 08, 2007 | 15.24 | 15.24 | 15.15 | 15.16 | 5,700 | -0.13(-0.85%) |
Mar 07, 2007 | 15.16 | 15.35 | 15.16 | 15.29 | 9,400 | +0.08(+0.53%) |
Mar 06, 2007 | 15.15 | 15.34 | 15.14 | 15.21 | 18,600 | -0.05(-0.33%) |
Mar 05, 2007 | 15.30 | 15.35 | 15.23 | 15.26 | 14,100 | -0.01(-0.07%) |
Mar 02, 2007 | 15.32 | 15.32 | 15.21 | 15.27 | 6,300 | -0.05(-0.33%) |
Mar 01, 2007 | 15.35 | 15.40 | 15.32 | 15.32 | 3,400 | -0.10(-0.65%) |
Feb 28, 2007 | 15.20 | 15.42 | 15.18 | 15.42 | 11,900 | +0.18(+1.18%) |
Feb 27, 2007 | 15.12 | 15.25 | 15.12 | 15.24 | 12,600 | +0.10(+0.66%) |
Feb 26, 2007 | 15.11 | 15.14 | 15.07 | 15.14 | 7,600 | +0.12(+0.80%) |
Feb 23, 2007 | 15.10 | 15.11 | 14.87 | 15.02 | 19,000 | -0.09(-0.60%) |
Feb 22, 2007 | 15.30 | 15.30 | 15.09 | 15.11 | 10,000 | -0.04(-0.28%) |
Feb 21, 2007 | 15.18 | 15.35 | 15.15 | 15.15 | 14,100 | +0.00(+0.02%) |
Feb 20, 2007 | 15.18 | 15.18 | 15.11 | 15.15 | 3,700 | +0.03(+0.20%) |
Feb 16, 2007 | 15.14 | 15.14 | 15.11 | 15.12 | 4,300 | +0.00(+0.00%) |
Feb 15, 2007 | 15.13 | 15.14 | 15.11 | 15.12 | 2,900 | -0.01(-0.07%) |
Feb 14, 2007 | 15.10 | 15.14 | 15.09 | 15.13 | 6,400 | -0.02(-0.13%) |
Feb 13, 2007 | 15.10 | 15.20 | 15.00 | 15.15 | 10,900 | +0.08(+0.53%) |
Feb 12, 2007 | 14.99 | 15.07 | 14.95 | 15.07 | 8,700 | +0.12(+0.80%) |
Feb 09, 2007 | 14.92 | 15.01 | 14.91 | 14.95 | 7,400 | -0.01(-0.07%) |
Feb 08, 2007 | 15.02 | 15.03 | 14.96 | 14.96 | 26,000 | -0.02(-0.13%) |
Feb 07, 2007 | 14.94 | 14.99 | 14.93 | 14.98 | 2,600 | +0.00(+0.00%) |
Feb 06, 2007 | 14.98 | 14.98 | 14.90 | 14.98 | 13,000 | +0.00(+0.00%) |
Feb 05, 2007 | 14.95 | 14.98 | 14.95 | 14.98 | 800 | +0.01(+0.07%) |
Feb 02, 2007 | 14.98 | 15.00 | 14.97 | 14.97 | 5,100 | -0.06(-0.40%) |