Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.67 | 13.78 | 13.60 | 13.64 | 2,128,593 | -0.04(-0.27%) |
Apr 27, 2007 | 13.63 | 13.74 | 13.58 | 13.67 | 1,096,406 | -0.01(-0.06%) |
Apr 26, 2007 | 13.67 | 13.75 | 13.61 | 13.68 | 1,185,937 | -0.01(-0.06%) |
Apr 25, 2007 | 13.71 | 13.82 | 13.59 | 13.69 | 1,703,906 | +0.03(+0.25%) |
Apr 24, 2007 | 13.67 | 13.71 | 13.59 | 13.66 | 1,846,406 | -0.04(-0.27%) |
Apr 23, 2007 | 13.74 | 13.74 | 13.65 | 13.69 | 867,187 | -0.05(-0.34%) |
Apr 20, 2007 | 13.82 | 13.84 | 13.65 | 13.74 | 1,920,000 | +0.07(+0.55%) |
Apr 19, 2007 | 13.66 | 13.67 | 13.58 | 13.67 | 1,769,531 | +0.00(+0.03%) |
Apr 18, 2007 | 13.69 | 13.69 | 13.58 | 13.66 | 1,104,843 | -0.03(-0.23%) |
Apr 17, 2007 | 13.73 | 13.73 | 13.54 | 13.69 | 1,820,156 | -0.04(-0.26%) |
Apr 16, 2007 | 13.59 | 13.75 | 13.56 | 13.73 | 1,120,312 | +0.17(+1.29%) |
Apr 13, 2007 | 13.58 | 13.58 | 13.49 | 13.56 | 1,671,562 | -0.01(-0.08%) |
Apr 12, 2007 | 13.65 | 13.65 | 13.48 | 13.57 | 1,834,218 | -0.07(-0.55%) |
Apr 11, 2007 | 13.73 | 13.76 | 13.56 | 13.64 | 1,870,312 | -0.17(-1.25%) |
Apr 10, 2007 | 13.74 | 13.93 | 13.74 | 13.81 | 1,386,562 | +0.13(+0.98%) |
Apr 09, 2007 | 13.68 | 13.69 | 13.49 | 13.68 | 2,305,781 | -0.32(-2.32%) |
Apr 05, 2007 | 14.06 | 14.19 | 13.98 | 14.00 | 937,968 | -0.02(-0.14%) |
Apr 04, 2007 | 14.08 | 14.10 | 14.00 | 14.02 | 2,019,843 | -0.08(-0.56%) |
Apr 03, 2007 | 14.12 | 14.24 | 14.05 | 14.10 | 2,749,218 | +0.09(+0.67%) |
Apr 02, 2007 | 13.98 | 14.04 | 13.93 | 14.01 | 1,851,093 | +0.02(+0.15%) |
Mar 30, 2007 | 13.96 | 14.01 | 13.90 | 13.99 | 1,857,187 | +0.02(+0.15%) |
Mar 29, 2007 | 13.89 | 14.01 | 13.87 | 13.96 | 1,474,687 | +0.10(+0.72%) |
Mar 28, 2007 | 13.75 | 13.94 | 13.71 | 13.86 | 2,036,250 | +0.07(+0.48%) |
Mar 27, 2007 | 13.89 | 13.92 | 13.79 | 13.80 | 1,207,968 | -0.15(-1.04%) |
Mar 26, 2007 | 13.86 | 13.96 | 13.77 | 13.94 | 1,177,968 | +0.06(+0.45%) |
Mar 23, 2007 | 13.81 | 13.92 | 13.79 | 13.88 | 1,076,250 | +0.10(+0.76%) |
Mar 22, 2007 | 13.74 | 13.80 | 13.73 | 13.78 | 1,170,000 | -0.09(-0.62%) |
Mar 21, 2007 | 13.74 | 13.87 | 13.56 | 13.86 | 1,963,593 | +0.17(+1.23%) |
Mar 20, 2007 | 13.76 | 13.85 | 13.64 | 13.69 | 1,698,281 | -0.10(-0.70%) |
Mar 19, 2007 | 13.79 | 13.85 | 13.68 | 13.79 | 1,164,843 | -0.00(-0.03%) |
Mar 16, 2007 | 13.88 | 13.91 | 13.73 | 13.79 | 2,091,562 | -0.01(-0.09%) |
Mar 15, 2007 | 13.81 | 13.85 | 13.74 | 13.81 | 1,752,656 | -0.04(-0.28%) |
Mar 14, 2007 | 13.67 | 13.89 | 13.64 | 13.85 | 1,862,343 | +0.22(+1.64%) |
Mar 13, 2007 | 13.87 | 14.27 | 13.56 | 13.62 | 3,155,625 | -0.25(-1.80%) |
Mar 12, 2007 | 13.75 | 13.90 | 13.70 | 13.87 | 1,573,125 | +0.02(+0.15%) |
Mar 09, 2007 | 13.83 | 13.89 | 13.78 | 13.85 | 1,314,375 | +0.07(+0.53%) |
Mar 08, 2007 | 13.79 | 13.85 | 13.75 | 13.78 | 1,630,312 | +0.03(+0.20%) |
Mar 07, 2007 | 13.99 | 14.02 | 13.70 | 13.75 | 2,677,031 | -0.29(-2.04%) |
Mar 06, 2007 | 13.87 | 14.35 | 13.87 | 14.04 | 4,582,968 | +0.22(+1.61%) |
Mar 05, 2007 | 13.71 | 13.86 | 13.70 | 13.81 | 1,802,812 | +0.11(+0.78%) |
Mar 02, 2007 | 13.74 | 14.01 | 13.56 | 13.71 | 2,231,718 | -0.15(-1.09%) |
Mar 01, 2007 | 13.82 | 13.89 | 13.58 | 13.86 | 1,812,656 | -0.09(-0.67%) |
Feb 28, 2007 | 13.84 | 14.03 | 13.84 | 13.95 | 2,005,781 | +0.12(+0.85%) |
Feb 27, 2007 | 14.28 | 14.47 | 13.77 | 13.83 | 2,669,062 | -0.47(-3.28%) |
Feb 26, 2007 | 14.21 | 14.35 | 14.17 | 14.30 | 1,185,468 | +0.08(+0.59%) |
Feb 23, 2007 | 14.28 | 14.40 | 14.18 | 14.22 | 907,500 | -0.11(-0.76%) |
Feb 22, 2007 | 14.38 | 14.51 | 14.29 | 14.33 | 900,937 | -0.02(-0.13%) |
Feb 21, 2007 | 14.49 | 14.52 | 14.34 | 14.35 | 1,047,656 | -0.10(-0.66%) |
Feb 20, 2007 | 14.52 | 14.56 | 14.30 | 14.44 | 1,860,468 | +0.35(+2.47%) |
Feb 16, 2007 | 14.08 | 14.15 | 14.04 | 14.10 | 1,073,437 | -0.02(-0.17%) |
Feb 15, 2007 | 14.16 | 14.19 | 14.08 | 14.12 | 946,875 | +0.01(+0.09%) |
Feb 14, 2007 | 14.08 | 14.15 | 14.03 | 14.11 | 1,138,167 | +0.05(+0.35%) |
Feb 13, 2007 | 13.97 | 14.13 | 13.97 | 14.06 | 1,158,604 | +0.09(+0.61%) |
Feb 12, 2007 | 13.91 | 14.03 | 13.87 | 13.97 | 765,529 | +0.10(+0.69%) |
Feb 09, 2007 | 13.90 | 13.99 | 13.81 | 13.88 | 1,279,218 | -0.02(-0.12%) |
Feb 08, 2007 | 14.00 | 14.02 | 13.83 | 13.89 | 1,596,562 | -0.09(-0.63%) |
Feb 07, 2007 | 13.96 | 14.08 | 13.87 | 13.98 | 1,422,656 | +0.07(+0.54%) |
Feb 06, 2007 | 14.08 | 14.15 | 13.85 | 13.91 | 2,905,312 | -0.21(-1.50%) |
Feb 05, 2007 | 14.12 | 14.15 | 14.05 | 14.12 | 1,443,281 | -0.00(-0.01%) |
Feb 02, 2007 | 14.20 | 14.21 | 14.06 | 14.12 | 984,375 | +0.00(+0.01%) |