Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.04 | 14.06 | 13.61 | 13.61 | 1,614,913 | -0.42(-2.99%) |
Apr 27, 2007 | 13.94 | 14.06 | 13.78 | 14.03 | 1,058,726 | -0.07(-0.50%) |
Apr 26, 2007 | 14.26 | 14.30 | 14.10 | 14.10 | 604,250 | -0.16(-1.12%) |
Apr 25, 2007 | 14.16 | 14.29 | 14.05 | 14.26 | 1,547,335 | +0.06(+0.42%) |
Apr 24, 2007 | 14.38 | 14.45 | 14.10 | 14.20 | 1,015,228 | -0.12(-0.84%) |
Apr 23, 2007 | 14.27 | 14.51 | 14.27 | 14.32 | 910,333 | -0.11(-0.76%) |
Apr 20, 2007 | 14.68 | 14.70 | 14.31 | 14.43 | 1,802,163 | -0.11(-0.76%) |
Apr 19, 2007 | 14.60 | 14.85 | 14.52 | 14.54 | 1,697,961 | -0.52(-3.45%) |
Apr 18, 2007 | 15.00 | 15.10 | 14.95 | 15.06 | 1,272,844 | -0.09(-0.59%) |
Apr 17, 2007 | 14.99 | 15.45 | 14.94 | 15.15 | 2,969,059 | -0.10(-0.66%) |
Apr 16, 2007 | 15.12 | 15.25 | 15.00 | 15.25 | 3,744,225 | +0.28(+1.87%) |
Apr 13, 2007 | 14.55 | 15.11 | 14.34 | 14.97 | 5,034,204 | +0.53(+3.67%) |
Apr 12, 2007 | 14.16 | 14.48 | 14.01 | 14.44 | 7,612,738 | +0.54(+3.88%) |
Apr 11, 2007 | 14.88 | 14.88 | 13.83 | 13.90 | 22,720,704 | -0.98(-6.59%) |
Apr 10, 2007 | 15.30 | 15.32 | 14.84 | 14.88 | 3,049,112 | -0.37(-2.43%) |
Apr 09, 2007 | 15.40 | 15.41 | 15.00 | 15.25 | 1,225,675 | +0.08(+0.53%) |
Apr 05, 2007 | 15.25 | 15.84 | 15.17 | 15.17 | 2,931,770 | -0.07(-0.46%) |
Apr 04, 2007 | 14.10 | 15.40 | 14.05 | 15.24 | 5,694,371 | +1.83(+13.65%) |
Apr 03, 2007 | 13.11 | 13.62 | 13.11 | 13.41 | 1,870,328 | +0.46(+3.55%) |
Apr 02, 2007 | 13.00 | 13.00 | 12.75 | 12.95 | 700,955 | +0.10(+0.78%) |
Mar 30, 2007 | 12.70 | 12.85 | 12.61 | 12.85 | 624,895 | +0.10(+0.78%) |
Mar 29, 2007 | 12.65 | 12.89 | 12.55 | 12.75 | 999,103 | +0.19(+1.51%) |
Mar 28, 2007 | 12.75 | 12.78 | 12.55 | 12.56 | 785,043 | -0.19(-1.49%) |
Mar 27, 2007 | 12.85 | 13.08 | 12.75 | 12.75 | 742,799 | -0.18(-1.39%) |
Mar 26, 2007 | 12.44 | 12.95 | 12.44 | 12.93 | 2,179,255 | +0.55(+4.44%) |
Mar 23, 2007 | 12.37 | 12.49 | 12.30 | 12.38 | 1,697,871 | +0.15(+1.23%) |
Mar 22, 2007 | 12.15 | 12.32 | 12.12 | 12.23 | 1,671,323 | +0.08(+0.66%) |
Mar 21, 2007 | 12.02 | 12.22 | 11.95 | 12.15 | 728,869 | +0.09(+0.75%) |
Mar 20, 2007 | 12.27 | 12.34 | 11.88 | 12.06 | 1,546,390 | -0.35(-2.82%) |
Mar 19, 2007 | 12.35 | 12.44 | 12.18 | 12.41 | 1,015,311 | +0.19(+1.55%) |
Mar 16, 2007 | 12.32 | 12.38 | 12.14 | 12.22 | 1,498,176 | -0.10(-0.81%) |
Mar 15, 2007 | 11.86 | 12.32 | 11.82 | 12.32 | 934,884 | +0.44(+3.70%) |
Mar 14, 2007 | 11.72 | 11.88 | 11.42 | 11.88 | 955,856 | +0.15(+1.28%) |
Mar 13, 2007 | 11.94 | 12.21 | 11.73 | 11.73 | 1,026,287 | -0.34(-2.82%) |
Mar 12, 2007 | 11.94 | 12.20 | 11.80 | 12.07 | 442,731 | +0.08(+0.67%) |
Mar 09, 2007 | 12.15 | 12.25 | 11.93 | 11.99 | 659,922 | -0.15(-1.24%) |
Mar 08, 2007 | 12.45 | 12.56 | 12.10 | 12.14 | 723,584 | -0.01(-0.08%) |
Mar 07, 2007 | 12.01 | 12.31 | 12.00 | 12.15 | 1,202,769 | +0.16(+1.33%) |
Mar 06, 2007 | 11.78 | 12.01 | 11.74 | 11.99 | 1,360,673 | +0.65(+5.73%) |
Mar 05, 2007 | 11.52 | 11.84 | 11.14 | 11.34 | 3,670,369 | -0.66(-5.50%) |
Mar 02, 2007 | 12.30 | 12.42 | 11.95 | 12.00 | 1,233,785 | -0.30(-2.44%) |
Mar 01, 2007 | 12.23 | 12.43 | 12.07 | 12.30 | 2,168,830 | -0.44(-3.45%) |
Feb 28, 2007 | 12.15 | 12.81 | 11.80 | 12.74 | 5,678,517 | +0.52(+4.26%) |
Feb 27, 2007 | 12.25 | 12.60 | 12.01 | 12.22 | 2,328,077 | -0.78(-6.00%) |
Feb 26, 2007 | 12.85 | 13.10 | 12.81 | 13.00 | 2,247,981 | +0.30(+2.36%) |
Feb 23, 2007 | 12.91 | 12.94 | 12.64 | 12.70 | 1,635,693 | +0.10(+0.79%) |
Feb 22, 2007 | 12.79 | 13.14 | 12.41 | 12.60 | 2,926,138 | +0.01(+0.08%) |
Feb 21, 2007 | 12.72 | 12.74 | 12.36 | 12.59 | 1,367,118 | -0.24(-1.87%) |
Feb 20, 2007 | 12.64 | 12.88 | 12.57 | 12.83 | 676,461 | -0.11(-0.85%) |
Feb 16, 2007 | 12.65 | 13.05 | 12.55 | 12.94 | 2,316,096 | -0.12(-0.92%) |
Feb 15, 2007 | 12.85 | 13.15 | 12.76 | 13.06 | 2,570,939 | +0.10(+0.77%) |
Feb 14, 2007 | 12.47 | 13.05 | 12.47 | 12.96 | 2,091,457 | +0.58(+4.68%) |
Feb 13, 2007 | 11.90 | 12.39 | 11.85 | 12.38 | 1,103,709 | +0.61(+5.18%) |
Feb 12, 2007 | 12.00 | 12.08 | 11.73 | 11.77 | 1,293,674 | -0.35(-2.89%) |
Feb 09, 2007 | 12.60 | 12.61 | 12.12 | 12.12 | 1,291,689 | -0.46(-3.66%) |
Feb 08, 2007 | 12.72 | 12.72 | 12.50 | 12.58 | 3,573,474 | -0.40(-3.08%) |
Feb 07, 2007 | 12.80 | 13.10 | 12.50 | 12.98 | 3,206,240 | -0.01(-0.08%) |
Feb 06, 2007 | 12.90 | 13.05 | 12.77 | 12.99 | 1,458,305 | +0.50(+4.00%) |
Feb 05, 2007 | 12.89 | 12.89 | 12.47 | 12.49 | 1,050,771 | -0.43(-3.33%) |
Feb 02, 2007 | 13.35 | 13.37 | 12.84 | 12.92 | 802,220 | -0.66(-4.86%) |