Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.25 | 14.25 | 13.70 | 13.70 | 170,586 | -0.46(-3.26%) |
Apr 27, 2007 | 14.30 | 14.33 | 14.05 | 14.16 | 121,356 | -0.15(-1.05%) |
Apr 26, 2007 | 14.15 | 14.35 | 14.11 | 14.31 | 116,903 | +0.12(+0.84%) |
Apr 25, 2007 | 13.99 | 14.25 | 13.91 | 14.20 | 137,691 | +0.31(+2.20%) |
Apr 24, 2007 | 13.85 | 14.07 | 13.71 | 13.89 | 121,111 | +0.04(+0.27%) |
Apr 23, 2007 | 13.90 | 13.95 | 13.81 | 13.85 | 110,291 | -0.14(-0.98%) |
Apr 20, 2007 | 13.95 | 14.03 | 13.80 | 13.99 | 133,957 | +0.26(+1.91%) |
Apr 19, 2007 | 14.03 | 14.03 | 13.69 | 13.73 | 157,761 | -0.41(-2.91%) |
Apr 18, 2007 | 14.20 | 14.39 | 14.13 | 14.14 | 70,162 | -0.17(-1.22%) |
Apr 17, 2007 | 14.43 | 14.44 | 14.22 | 14.31 | 52,617 | -0.14(-0.99%) |
Apr 16, 2007 | 14.15 | 14.48 | 14.12 | 14.46 | 107,528 | +0.36(+2.57%) |
Apr 13, 2007 | 13.97 | 14.10 | 13.89 | 14.10 | 404,430 | +0.12(+0.89%) |
Apr 12, 2007 | 13.76 | 13.97 | 13.73 | 13.97 | 70,478 | +0.17(+1.27%) |
Apr 11, 2007 | 14.17 | 14.17 | 13.75 | 13.80 | 99,725 | -0.32(-2.30%) |
Apr 10, 2007 | 14.03 | 14.17 | 14.03 | 14.12 | 28,982 | +0.06(+0.40%) |
Apr 09, 2007 | 14.23 | 14.24 | 14.00 | 14.06 | 76,724 | -0.17(-1.23%) |
Apr 05, 2007 | 14.41 | 14.41 | 14.19 | 14.24 | 74,896 | -0.20(-1.38%) |
Apr 04, 2007 | 14.57 | 14.57 | 14.41 | 14.44 | 35,997 | -0.14(-0.94%) |
Apr 03, 2007 | 14.54 | 14.64 | 14.51 | 14.58 | 90,123 | +0.12(+0.86%) |
Apr 02, 2007 | 14.61 | 14.61 | 14.20 | 14.45 | 95,483 | -0.17(-1.20%) |
Mar 30, 2007 | 14.57 | 14.69 | 14.53 | 14.63 | 173,288 | +0.09(+0.64%) |
Mar 29, 2007 | 14.56 | 14.58 | 14.33 | 14.53 | 80,158 | +0.12(+0.82%) |
Mar 28, 2007 | 14.41 | 14.52 | 14.39 | 14.41 | 426,055 | -0.08(-0.56%) |
Mar 27, 2007 | 14.66 | 14.69 | 14.48 | 14.49 | 103,883 | -0.24(-1.65%) |
Mar 26, 2007 | 14.64 | 14.74 | 14.54 | 14.74 | 73,441 | +0.07(+0.47%) |
Mar 23, 2007 | 14.73 | 14.76 | 14.66 | 14.67 | 75,460 | -0.09(-0.63%) |
Mar 22, 2007 | 14.89 | 14.89 | 14.64 | 14.76 | 63,109 | -0.09(-0.59%) |
Mar 21, 2007 | 14.38 | 14.85 | 14.31 | 14.85 | 132,560 | +0.44(+3.08%) |
Mar 20, 2007 | 14.27 | 14.41 | 14.19 | 14.41 | 48,991 | +0.16(+1.14%) |
Mar 19, 2007 | 14.19 | 14.32 | 14.05 | 14.24 | 175,161 | +0.21(+1.51%) |
Mar 16, 2007 | 14.43 | 14.43 | 13.95 | 14.03 | 458,783 | -0.40(-2.77%) |
Mar 15, 2007 | 14.23 | 14.44 | 14.18 | 14.43 | 180,359 | +0.25(+1.76%) |
Mar 14, 2007 | 13.80 | 14.26 | 13.73 | 14.18 | 138,832 | +0.33(+2.39%) |
Mar 13, 2007 | 14.30 | 14.22 | 13.80 | 13.85 | 231,718 | -0.45(-3.14%) |
Mar 12, 2007 | 14.24 | 14.38 | 14.16 | 14.30 | 104,338 | +0.17(+1.24%) |
Mar 09, 2007 | 14.29 | 14.33 | 14.12 | 14.13 | 122,936 | -0.07(-0.48%) |
Mar 08, 2007 | 14.20 | 14.30 | 14.18 | 14.20 | 118,248 | +0.14(+1.02%) |
Mar 07, 2007 | 14.28 | 14.28 | 14.02 | 14.05 | 157,009 | -0.27(-1.92%) |
Mar 06, 2007 | 13.86 | 14.46 | 13.77 | 14.33 | 147,727 | +0.61(+4.46%) |
Mar 05, 2007 | 13.90 | 14.03 | 13.71 | 13.71 | 183,956 | -0.29(-2.05%) |
Mar 02, 2007 | 13.86 | 14.10 | 13.86 | 14.00 | 218,494 | +0.01(+0.04%) |
Mar 01, 2007 | 13.71 | 14.41 | 13.56 | 14.00 | 181,611 | -0.01(-0.04%) |
Feb 28, 2007 | 14.13 | 14.35 | 13.95 | 14.00 | 327,615 | -0.05(-0.36%) |
Feb 27, 2007 | 14.73 | 14.86 | 14.05 | 14.05 | 223,905 | -0.94(-6.29%) |
Feb 26, 2007 | 15.15 | 15.17 | 14.79 | 14.99 | 195,463 | -0.09(-0.62%) |
Feb 23, 2007 | 15.24 | 15.34 | 15.00 | 15.09 | 83,306 | -0.24(-1.55%) |
Feb 22, 2007 | 15.29 | 15.32 | 15.07 | 15.32 | 120,752 | +0.02(+0.16%) |
Feb 21, 2007 | 15.23 | 15.36 | 15.19 | 15.30 | 57,914 | -0.08(-0.53%) |
Feb 20, 2007 | 15.09 | 15.38 | 15.01 | 15.38 | 121,827 | +0.21(+1.40%) |
Feb 16, 2007 | 15.23 | 15.34 | 15.01 | 15.17 | 103,622 | -0.03(-0.21%) |
Feb 15, 2007 | 15.46 | 15.46 | 15.19 | 15.20 | 82,725 | -0.22(-1.42%) |
Feb 14, 2007 | 15.54 | 15.61 | 15.35 | 15.42 | 83,241 | -0.17(-1.08%) |
Feb 13, 2007 | 15.48 | 15.60 | 15.41 | 15.59 | 64,054 | +0.17(+1.13%) |
Feb 12, 2007 | 15.29 | 15.50 | 15.18 | 15.41 | 59,527 | +0.17(+1.15%) |
Feb 09, 2007 | 15.45 | 15.52 | 15.17 | 15.24 | 94,171 | -0.22(-1.41%) |
Feb 08, 2007 | 15.44 | 15.52 | 15.35 | 15.46 | 30,132 | -0.07(-0.44%) |
Feb 07, 2007 | 15.46 | 15.61 | 15.31 | 15.52 | 109,969 | +0.06(+0.36%) |
Feb 06, 2007 | 15.39 | 15.47 | 15.19 | 15.47 | 137,230 | +0.14(+0.90%) |
Feb 05, 2007 | 15.39 | 15.57 | 15.23 | 15.33 | 176,263 | -0.11(-0.73%) |
Feb 02, 2007 | 15.41 | 15.57 | 15.28 | 15.44 | 105,703 | +0.14(+0.90%) |