Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.63 | 13.74 | 13.54 | 13.54 | 606,850 | -0.11(-0.83%) |
Apr 27, 2007 | 13.56 | 13.71 | 13.56 | 13.66 | 434,502 | +0.02(+0.13%) |
Apr 26, 2007 | 14.26 | 13.68 | 13.56 | 13.64 | 792,405 | +0.05(+0.36%) |
Apr 25, 2007 | 13.44 | 13.64 | 13.35 | 13.59 | 574,493 | +0.28(+2.09%) |
Apr 24, 2007 | 13.28 | 13.39 | 13.21 | 13.31 | 487,989 | +0.05(+0.37%) |
Apr 23, 2007 | 13.36 | 13.37 | 13.25 | 13.26 | 594,964 | -0.09(-0.66%) |
Apr 20, 2007 | 13.31 | 13.35 | 13.22 | 13.35 | 485,348 | +0.33(+2.57%) |
Apr 19, 2007 | 12.89 | 13.08 | 12.89 | 13.01 | 686,751 | -0.00(-0.02%) |
Apr 18, 2007 | 12.93 | 13.08 | 12.87 | 13.02 | 468,839 | +0.07(+0.54%) |
Apr 17, 2007 | 12.87 | 12.99 | 12.85 | 12.95 | 422,616 | +0.09(+0.72%) |
Apr 16, 2007 | 12.74 | 12.87 | 12.74 | 12.86 | 252,249 | +0.21(+1.68%) |
Apr 13, 2007 | 12.58 | 12.64 | 12.46 | 12.64 | 335,451 | +0.11(+0.85%) |
Apr 12, 2007 | 12.30 | 12.54 | 12.30 | 12.54 | 469,500 | +0.13(+1.06%) |
Apr 11, 2007 | 12.56 | 12.56 | 12.35 | 12.41 | 730,333 | -0.18(-1.42%) |
Apr 10, 2007 | 12.58 | 12.61 | 12.54 | 12.58 | 278,662 | +0.03(+0.23%) |
Apr 09, 2007 | 12.57 | 12.61 | 12.54 | 12.56 | 390,919 | +0.01(+0.07%) |
Apr 05, 2007 | 12.45 | 12.57 | 12.44 | 12.55 | 233,759 | +0.07(+0.52%) |
Apr 04, 2007 | 12.48 | 12.50 | 12.43 | 12.48 | 281,964 | +0.03(+0.27%) |
Apr 03, 2007 | 12.33 | 12.50 | 12.33 | 12.45 | 568,550 | +0.25(+2.05%) |
Apr 02, 2007 | 12.21 | 12.22 | 12.10 | 12.20 | 300,453 | +0.02(+0.19%) |
Mar 30, 2007 | 12.15 | 12.27 | 11.95 | 12.18 | 605,529 | +0.02(+0.12%) |
Mar 29, 2007 | 12.20 | 12.20 | 11.99 | 12.16 | 540,156 | +0.05(+0.45%) |
Mar 28, 2007 | 12.19 | 12.19 | 11.98 | 12.11 | 635,905 | -0.15(-1.25%) |
Mar 27, 2007 | 12.30 | 12.32 | 12.22 | 12.26 | 407,428 | -0.17(-1.40%) |
Mar 26, 2007 | 12.48 | 12.48 | 12.26 | 12.43 | 567,890 | -0.04(-0.34%) |
Mar 23, 2007 | 12.41 | 12.54 | 12.41 | 12.48 | 374,411 | +0.03(+0.23%) |
Mar 22, 2007 | 12.40 | 12.46 | 12.34 | 12.45 | 912,586 | +0.04(+0.34%) |
Mar 21, 2007 | 12.14 | 12.48 | 12.06 | 12.40 | 1,152,289 | +0.30(+2.45%) |
Mar 20, 2007 | 11.99 | 12.11 | 11.96 | 12.11 | 299,793 | +0.12(+1.01%) |
Mar 19, 2007 | 11.91 | 12.00 | 11.87 | 11.99 | 631,943 | +0.21(+1.80%) |
Mar 16, 2007 | 11.88 | 11.91 | 11.73 | 11.77 | 705,901 | -0.10(-0.80%) |
Mar 15, 2007 | 11.79 | 11.92 | 11.76 | 11.87 | 684,109 | +0.02(+0.17%) |
Mar 14, 2007 | 11.79 | 11.85 | 11.45 | 11.85 | 2,017,331 | +0.12(+1.03%) |
Mar 13, 2007 | 12.16 | 12.11 | 11.71 | 11.73 | 1,340,485 | -0.43(-3.54%) |
Mar 12, 2007 | 12.04 | 12.22 | 12.04 | 12.16 | 752,785 | +0.04(+0.31%) |
Mar 09, 2007 | 12.17 | 12.19 | 12.01 | 12.12 | 699,958 | +0.05(+0.44%) |
Mar 08, 2007 | 12.08 | 12.15 | 11.99 | 12.07 | 1,078,991 | +0.13(+1.10%) |
Mar 07, 2007 | 11.98 | 12.06 | 11.92 | 11.94 | 1,325,297 | -0.03(-0.24%) |
Mar 06, 2007 | 11.85 | 11.99 | 11.74 | 11.97 | 1,133,799 | +0.32(+2.77%) |
Mar 05, 2007 | 11.63 | 11.93 | 11.63 | 11.64 | 2,081,384 | -0.13(-1.11%) |
Mar 02, 2007 | 11.95 | 12.03 | 11.77 | 11.77 | 1,779,610 | -0.25(-2.09%) |
Mar 01, 2007 | 11.81 | 12.12 | 11.69 | 12.03 | 1,472,553 | -0.06(-0.51%) |
Feb 28, 2007 | 12.01 | 12.26 | 11.90 | 12.09 | 3,179,526 | +0.20(+1.68%) |
Feb 27, 2007 | 12.74 | 12.74 | 11.76 | 11.89 | 3,575,729 | -0.95(-7.42%) |
Feb 26, 2007 | 13.02 | 13.02 | 12.79 | 12.84 | 333,582 | -0.05(-0.38%) |
Feb 23, 2007 | 12.89 | 12.89 | 12.83 | 12.89 | 705,240 | -0.06(-0.47%) |
Feb 22, 2007 | 13.08 | 13.08 | 12.86 | 12.95 | 1,076,350 | -0.09(-0.69%) |
Feb 21, 2007 | 13.03 | 13.08 | 12.96 | 13.04 | 505,818 | -0.09(-0.70%) |
Feb 20, 2007 | 13.05 | 13.13 | 12.95 | 13.13 | 286,586 | +0.04(+0.28%) |
Feb 16, 2007 | 13.08 | 13.09 | 13.01 | 13.09 | 839,949 | -0.01(-0.05%) |
Feb 15, 2007 | 13.08 | 13.13 | 13.04 | 13.10 | 343,375 | +0.06(+0.44%) |
Feb 14, 2007 | 12.90 | 13.08 | 12.85 | 13.04 | 696,656 | +0.19(+1.45%) |
Feb 13, 2007 | 12.77 | 12.87 | 12.76 | 12.86 | 395,542 | +0.21(+1.62%) |
Feb 12, 2007 | 12.72 | 12.75 | 12.62 | 12.65 | 495,253 | -0.08(-0.61%) |
Feb 09, 2007 | 12.87 | 12.90 | 12.65 | 12.73 | 349,318 | -0.10(-0.74%) |
Feb 08, 2007 | 12.86 | 12.87 | 12.70 | 12.82 | 788,443 | -0.07(-0.53%) |
Feb 07, 2007 | 12.90 | 12.97 | 12.83 | 12.89 | 369,789 | +0.01(+0.09%) |
Feb 06, 2007 | 12.88 | 12.91 | 12.82 | 12.88 | 493,272 | +0.01(+0.09%) |
Feb 05, 2007 | 12.85 | 12.91 | 12.81 | 12.87 | 244,985 | +0.02(+0.14%) |
Feb 02, 2007 | 12.89 | 12.92 | 12.84 | 12.85 | 457,614 | -0.05(-0.36%) |