Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.31 | 14.34 | 14.13 | 14.13 | 1,727,815 | -0.15(-1.02%) |
Apr 27, 2007 | 14.30 | 14.35 | 14.23 | 14.28 | 1,338,510 | -0.04(-0.29%) |
Apr 26, 2007 | 14.33 | 14.38 | 14.25 | 14.32 | 1,417,483 | -0.14(-0.94%) |
Apr 25, 2007 | 14.35 | 14.49 | 14.33 | 14.46 | 2,205,485 | +0.27(+1.88%) |
Apr 24, 2007 | 14.23 | 14.33 | 14.15 | 14.19 | 3,766,154 | -0.22(-1.52%) |
Apr 23, 2007 | 14.43 | 14.74 | 13.90 | 14.41 | 2,871,386 | -0.05(-0.33%) |
Apr 20, 2007 | 14.50 | 14.62 | 14.46 | 14.46 | 1,805,638 | +0.07(+0.47%) |
Apr 19, 2007 | 14.39 | 14.43 | 14.26 | 14.39 | 1,676,636 | -0.15(-1.00%) |
Apr 18, 2007 | 14.53 | 14.56 | 14.45 | 14.53 | 3,107,921 | +0.01(+0.04%) |
Apr 17, 2007 | 14.58 | 14.59 | 14.49 | 14.53 | 2,237,112 | +0.04(+0.29%) |
Apr 16, 2007 | 14.50 | 14.53 | 14.41 | 14.49 | 3,113,096 | +0.11(+0.76%) |
Apr 13, 2007 | 14.37 | 14.39 | 14.28 | 14.38 | 3,424,578 | +0.02(+0.11%) |
Apr 12, 2007 | 14.25 | 14.37 | 14.16 | 14.36 | 4,665,331 | +0.22(+1.55%) |
Apr 11, 2007 | 14.27 | 14.27 | 14.12 | 14.14 | 3,851,452 | -0.13(-0.88%) |
Apr 10, 2007 | 14.21 | 14.35 | 14.13 | 14.27 | 3,435,696 | +0.28(+1.98%) |
Apr 09, 2007 | 14.41 | 14.41 | 13.94 | 13.99 | 3,392,184 | -0.01(-0.04%) |
Apr 05, 2007 | 13.99 | 14.01 | 13.77 | 14.00 | 2,830,366 | +0.07(+0.49%) |
Apr 04, 2007 | 13.89 | 13.96 | 13.80 | 13.93 | 2,024,346 | +0.11(+0.83%) |
Apr 03, 2007 | 13.76 | 13.98 | 13.69 | 13.81 | 1,102,934 | +0.25(+1.81%) |
Apr 02, 2007 | 13.50 | 13.71 | 13.49 | 13.57 | 732,030 | +0.03(+0.23%) |
Mar 30, 2007 | 13.56 | 13.57 | 13.49 | 13.54 | 1,327,584 | +0.12(+0.89%) |
Mar 29, 2007 | 13.54 | 13.54 | 13.34 | 13.42 | 1,159,288 | +0.13(+0.94%) |
Mar 28, 2007 | 13.44 | 13.44 | 13.21 | 13.29 | 1,328,159 | -0.17(-1.28%) |
Mar 27, 2007 | 13.67 | 13.67 | 13.45 | 13.47 | 1,370,713 | -0.29(-2.12%) |
Mar 26, 2007 | 13.80 | 13.80 | 13.46 | 13.76 | 1,433,009 | +0.32(+2.41%) |
Mar 23, 2007 | 13.49 | 13.50 | 13.41 | 13.43 | 816,945 | -0.06(-0.46%) |
Mar 22, 2007 | 13.83 | 13.83 | 13.41 | 13.50 | 1,534,409 | +0.02(+0.12%) |
Mar 21, 2007 | 13.32 | 13.55 | 13.15 | 13.48 | 2,857,393 | +0.16(+1.17%) |
Mar 20, 2007 | 13.15 | 13.32 | 13.10 | 13.32 | 1,052,713 | +0.17(+1.31%) |
Mar 19, 2007 | 13.16 | 13.19 | 13.07 | 13.15 | 1,407,515 | +0.19(+1.49%) |
Mar 16, 2007 | 13.03 | 13.03 | 12.91 | 12.96 | 693,694 | -0.08(-0.64%) |
Mar 15, 2007 | 12.97 | 13.04 | 12.85 | 13.04 | 1,028,178 | +0.22(+1.75%) |
Mar 14, 2007 | 12.49 | 12.82 | 12.45 | 12.82 | 1,818,289 | +0.21(+1.70%) |
Mar 13, 2007 | 12.97 | 13.00 | 12.58 | 12.60 | 2,259,731 | -0.37(-2.85%) |
Mar 12, 2007 | 12.84 | 13.02 | 11.66 | 12.97 | 995,592 | +0.32(+2.56%) |
Mar 09, 2007 | 12.77 | 12.90 | 12.65 | 12.65 | 1,067,665 | -0.01(-0.07%) |
Mar 08, 2007 | 12.71 | 12.74 | 12.63 | 12.66 | 1,085,491 | +0.05(+0.40%) |
Mar 07, 2007 | 12.62 | 12.75 | 12.53 | 12.61 | 1,345,027 | -0.14(-1.06%) |
Mar 06, 2007 | 12.51 | 12.75 | 12.36 | 12.75 | 1,912,212 | +0.75(+6.22%) |
Mar 05, 2007 | 12.16 | 12.26 | 11.87 | 12.00 | 3,589,232 | -0.74(-5.81%) |
Mar 02, 2007 | 12.58 | 12.74 | 12.34 | 12.74 | 1,137,245 | -0.04(-0.33%) |
Mar 01, 2007 | 12.51 | 12.78 | 12.26 | 12.78 | 1,946,654 | -0.05(-0.41%) |
Feb 28, 2007 | 12.78 | 13.08 | 12.53 | 12.83 | 1,470,004 | +0.07(+0.57%) |
Feb 27, 2007 | 13.15 | 13.19 | 12.63 | 12.76 | 4,471,925 | -0.64(-4.75%) |
Feb 26, 2007 | 13.64 | 13.64 | 13.32 | 13.40 | 1,672,896 | -0.02(-0.12%) |
Feb 23, 2007 | 13.30 | 13.48 | 13.26 | 13.41 | 1,180,756 | +0.22(+1.66%) |
Feb 22, 2007 | 13.25 | 13.28 | 13.17 | 13.19 | 1,072,648 | +0.09(+0.68%) |
Feb 21, 2007 | 13.07 | 13.12 | 13.01 | 13.11 | 1,000,193 | +0.03(+0.24%) |
Feb 20, 2007 | 13.28 | 13.28 | 12.99 | 13.07 | 1,722,640 | +0.04(+0.28%) |
Feb 16, 2007 | 12.99 | 13.06 | 12.91 | 13.04 | 4,456,399 | +0.03(+0.24%) |
Feb 15, 2007 | 13.03 | 13.03 | 12.96 | 13.01 | 585,203 | -0.01(-0.08%) |
Feb 14, 2007 | 12.89 | 13.02 | 12.87 | 13.02 | 2,220,490 | +0.14(+1.05%) |
Feb 13, 2007 | 12.54 | 12.90 | 12.54 | 12.88 | 1,612,956 | +0.24(+1.90%) |
Feb 12, 2007 | 12.69 | 12.79 | 12.57 | 12.64 | 784,708 | -0.08(-0.61%) |
Feb 09, 2007 | 12.79 | 12.82 | 12.66 | 12.72 | 1,361,320 | -0.08(-0.61%) |
Feb 08, 2007 | 12.77 | 12.81 | 12.71 | 12.80 | 1,836,498 | +0.07(+0.57%) |
Feb 07, 2007 | 12.72 | 12.75 | 12.68 | 12.72 | 1,459,269 | +0.08(+0.66%) |
Feb 06, 2007 | 12.60 | 12.67 | 12.56 | 12.64 | 1,352,120 | +0.14(+1.09%) |
Feb 05, 2007 | 12.49 | 12.52 | 12.44 | 12.51 | 1,301,132 | +0.06(+0.46%) |
Feb 02, 2007 | 12.52 | 12.52 | 12.38 | 12.45 | 2,799,314 | +0.00(+0.00%) |