Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.32 | 13.33 | 12.91 | 13.15 | 331,854 | -0.17(-1.30%) |
Apr 27, 2007 | 12.97 | 13.33 | 12.82 | 13.32 | 243,433 | +0.31(+2.37%) |
Apr 26, 2007 | 13.28 | 13.28 | 12.88 | 13.01 | 109,942 | -0.30(-2.26%) |
Apr 25, 2007 | 13.47 | 13.47 | 13.11 | 13.31 | 221,132 | +0.29(+2.27%) |
Apr 24, 2007 | 12.98 | 13.07 | 12.83 | 13.02 | 187,292 | +0.06(+0.50%) |
Apr 23, 2007 | 13.18 | 13.23 | 12.82 | 12.95 | 184,797 | -0.27(-2.04%) |
Apr 20, 2007 | 13.30 | 13.30 | 13.07 | 13.22 | 167,175 | +0.35(+2.69%) |
Apr 19, 2007 | 13.02 | 13.07 | 12.84 | 12.88 | 124,133 | -0.31(-2.33%) |
Apr 18, 2007 | 13.27 | 13.38 | 13.18 | 13.18 | 83,743 | -0.15(-1.15%) |
Apr 17, 2007 | 13.42 | 13.47 | 13.29 | 13.34 | 82,339 | -0.10(-0.72%) |
Apr 16, 2007 | 13.14 | 13.44 | 13.09 | 13.43 | 166,083 | +0.39(+3.00%) |
Apr 13, 2007 | 12.86 | 13.04 | 12.82 | 13.04 | 387,060 | +0.17(+1.29%) |
Apr 12, 2007 | 12.79 | 12.89 | 12.69 | 12.88 | 145,498 | +0.04(+0.35%) |
Apr 11, 2007 | 12.90 | 12.90 | 12.79 | 12.83 | 161,716 | -0.03(-0.25%) |
Apr 10, 2007 | 12.91 | 12.98 | 12.81 | 12.86 | 223,004 | -0.03(-0.25%) |
Apr 09, 2007 | 13.02 | 13.02 | 12.78 | 12.90 | 181,834 | -0.12(-0.94%) |
Apr 05, 2007 | 13.15 | 13.15 | 13.00 | 13.02 | 80,468 | -0.12(-0.93%) |
Apr 04, 2007 | 13.34 | 13.41 | 13.14 | 13.14 | 122,730 | -0.22(-1.68%) |
Apr 03, 2007 | 13.29 | 13.46 | 13.27 | 13.36 | 123,665 | +0.13(+0.97%) |
Apr 02, 2007 | 13.41 | 13.43 | 13.02 | 13.24 | 146,590 | -0.18(-1.34%) |
Mar 30, 2007 | 13.48 | 13.62 | 13.24 | 13.41 | 150,488 | -0.08(-0.57%) |
Mar 29, 2007 | 13.41 | 13.49 | 13.26 | 13.49 | 126,940 | +0.18(+1.35%) |
Mar 28, 2007 | 13.43 | 13.49 | 13.25 | 13.31 | 381,446 | -0.21(-1.56%) |
Mar 27, 2007 | 13.58 | 13.58 | 13.44 | 13.52 | 145,810 | -0.07(-0.52%) |
Mar 26, 2007 | 13.66 | 13.72 | 13.36 | 13.59 | 123,198 | -0.08(-0.56%) |
Mar 23, 2007 | 13.68 | 13.73 | 13.50 | 13.67 | 90,293 | -0.02(-0.14%) |
Mar 22, 2007 | 13.80 | 13.80 | 13.63 | 13.69 | 156,258 | -0.12(-0.84%) |
Mar 21, 2007 | 13.37 | 13.84 | 13.36 | 13.81 | 236,415 | +0.46(+3.41%) |
Mar 20, 2007 | 13.31 | 13.35 | 13.26 | 13.35 | 58,324 | +0.01(+0.10%) |
Mar 19, 2007 | 13.25 | 13.47 | 13.25 | 13.34 | 104,328 | +0.15(+1.12%) |
Mar 16, 2007 | 13.34 | 13.36 | 13.15 | 13.19 | 357,430 | -0.14(-1.06%) |
Mar 15, 2007 | 13.04 | 13.34 | 13.04 | 13.33 | 313,141 | +0.29(+2.26%) |
Mar 14, 2007 | 12.77 | 13.13 | 12.59 | 13.04 | 186,356 | +0.22(+1.75%) |
Mar 13, 2007 | 13.29 | 13.17 | 12.72 | 12.81 | 206,629 | -0.48(-3.62%) |
Mar 12, 2007 | 13.29 | 13.50 | 13.24 | 13.29 | 86,706 | -0.10(-0.72%) |
Mar 09, 2007 | 13.43 | 13.43 | 13.20 | 13.39 | 90,449 | +0.06(+0.48%) |
Mar 08, 2007 | 13.37 | 13.54 | 13.29 | 13.33 | 103,860 | +0.04(+0.34%) |
Mar 07, 2007 | 13.56 | 13.56 | 13.24 | 13.28 | 212,243 | -0.31(-2.31%) |
Mar 06, 2007 | 13.20 | 13.67 | 13.17 | 13.59 | 109,942 | +0.51(+3.87%) |
Mar 05, 2007 | 13.32 | 13.64 | 13.09 | 13.09 | 193,374 | -0.35(-2.62%) |
Mar 02, 2007 | 13.59 | 13.70 | 13.35 | 13.44 | 211,931 | -0.21(-1.50%) |
Mar 01, 2007 | 13.40 | 13.74 | 13.32 | 13.65 | 165,615 | -0.07(-0.51%) |
Feb 28, 2007 | 13.63 | 13.90 | 13.56 | 13.72 | 185,732 | +0.01(+0.05%) |
Feb 27, 2007 | 13.83 | 14.27 | 13.49 | 13.71 | 232,516 | -0.69(-4.81%) |
Feb 26, 2007 | 14.46 | 14.47 | 14.09 | 14.40 | 124,913 | +0.00(+0.00%) |
Feb 23, 2007 | 14.66 | 14.66 | 14.40 | 14.40 | 99,026 | -0.25(-1.71%) |
Feb 22, 2007 | 14.61 | 14.66 | 14.50 | 14.65 | 113,061 | +0.03(+0.22%) |
Feb 21, 2007 | 14.67 | 14.68 | 14.53 | 14.62 | 70,799 | -0.10(-0.70%) |
Feb 20, 2007 | 14.50 | 14.74 | 14.33 | 14.72 | 79,065 | +0.16(+1.10%) |
Feb 16, 2007 | 14.54 | 14.58 | 14.36 | 14.56 | 97,310 | +0.02(+0.13%) |
Feb 15, 2007 | 14.63 | 14.63 | 14.50 | 14.54 | 81,872 | -0.10(-0.70%) |
Feb 14, 2007 | 14.65 | 14.76 | 14.57 | 14.65 | 145,694 | -0.01(-0.04%) |
Feb 13, 2007 | 14.59 | 14.65 | 14.52 | 14.65 | 85,302 | +0.10(+0.66%) |
Feb 12, 2007 | 14.53 | 14.59 | 14.37 | 14.56 | 71,735 | +0.04(+0.26%) |
Feb 09, 2007 | 14.74 | 14.78 | 14.45 | 14.52 | 76,258 | -0.23(-1.56%) |
Feb 08, 2007 | 14.75 | 14.80 | 14.65 | 14.75 | 59,883 | -0.04(-0.30%) |
Feb 07, 2007 | 14.73 | 14.79 | 14.65 | 14.79 | 104,952 | +0.07(+0.48%) |
Feb 06, 2007 | 14.62 | 14.75 | 14.62 | 14.72 | 116,648 | +0.12(+0.79%) |
Feb 05, 2007 | 14.78 | 14.78 | 14.54 | 14.61 | 182,457 | -0.04(-0.31%) |
Feb 02, 2007 | 14.65 | 14.76 | 14.56 | 14.65 | 164,679 | +0.05(+0.35%) |