Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.64 | 14.68 | 14.16 | 14.17 | 264,344 | -0.36(-2.48%) |
Apr 27, 2007 | 14.43 | 14.57 | 14.42 | 14.53 | 157,605 | +0.04(+0.30%) |
Apr 26, 2007 | 14.45 | 14.67 | 14.37 | 14.49 | 228,903 | +0.03(+0.23%) |
Apr 25, 2007 | 14.26 | 14.45 | 14.23 | 14.45 | 149,267 | +0.31(+2.22%) |
Apr 24, 2007 | 14.33 | 14.37 | 14.14 | 14.14 | 166,778 | -0.20(-1.37%) |
Apr 23, 2007 | 14.34 | 14.39 | 14.32 | 14.34 | 128,002 | -0.00(-0.03%) |
Apr 20, 2007 | 14.27 | 14.37 | 14.21 | 14.34 | 303,954 | +0.10(+0.67%) |
Apr 19, 2007 | 14.34 | 14.38 | 14.20 | 14.24 | 139,677 | -0.12(-0.83%) |
Apr 18, 2007 | 14.58 | 14.63 | 14.34 | 14.36 | 186,375 | -0.24(-1.66%) |
Apr 17, 2007 | 14.72 | 14.72 | 14.52 | 14.61 | 376,920 | -0.12(-0.80%) |
Apr 16, 2007 | 14.61 | 14.87 | 14.61 | 14.72 | 208,473 | +0.12(+0.82%) |
Apr 13, 2007 | 14.57 | 14.76 | 14.54 | 14.60 | 174,700 | +0.05(+0.33%) |
Apr 12, 2007 | 14.31 | 14.56 | 14.31 | 14.56 | 159,690 | +0.26(+1.81%) |
Apr 11, 2007 | 14.35 | 14.50 | 14.23 | 14.30 | 212,643 | -0.06(-0.45%) |
Apr 10, 2007 | 14.52 | 14.71 | 14.35 | 14.36 | 310,625 | -0.12(-0.81%) |
Apr 09, 2007 | 14.59 | 14.59 | 14.45 | 14.48 | 115,494 | -0.15(-1.00%) |
Apr 05, 2007 | 14.67 | 14.75 | 14.57 | 14.63 | 259,758 | +0.01(+0.05%) |
Apr 04, 2007 | 14.30 | 14.70 | 14.20 | 14.62 | 573,719 | +0.32(+2.21%) |
Apr 03, 2007 | 14.28 | 14.37 | 14.22 | 14.30 | 732,159 | +0.02(+0.15%) |
Apr 02, 2007 | 14.01 | 14.32 | 14.01 | 14.28 | 314,795 | +0.24(+1.74%) |
Mar 30, 2007 | 13.91 | 14.15 | 13.89 | 14.04 | 422,784 | +0.12(+0.90%) |
Mar 29, 2007 | 13.77 | 14.04 | 13.75 | 13.91 | 392,347 | +0.14(+1.03%) |
Mar 28, 2007 | 13.81 | 13.88 | 13.58 | 13.77 | 246,415 | -0.06(-0.42%) |
Mar 27, 2007 | 13.81 | 13.90 | 13.77 | 13.83 | 327,720 | +0.07(+0.51%) |
Mar 26, 2007 | 13.82 | 13.87 | 13.71 | 13.76 | 220,148 | -0.10(-0.71%) |
Mar 23, 2007 | 13.91 | 13.92 | 13.76 | 13.86 | 217,229 | -0.06(-0.43%) |
Mar 22, 2007 | 13.88 | 13.93 | 13.80 | 13.92 | 257,256 | +0.08(+0.61%) |
Mar 21, 2007 | 13.33 | 13.86 | 13.32 | 13.83 | 417,364 | +0.43(+3.24%) |
Mar 20, 2007 | 13.22 | 13.47 | 13.22 | 13.40 | 148,850 | +0.18(+1.32%) |
Mar 19, 2007 | 13.25 | 13.31 | 13.22 | 13.22 | 127,585 | -0.06(-0.43%) |
Mar 16, 2007 | 13.26 | 13.31 | 13.18 | 13.28 | 200,134 | -0.03(-0.23%) |
Mar 15, 2007 | 13.24 | 13.34 | 13.22 | 13.31 | 216,812 | +0.11(+0.84%) |
Mar 14, 2007 | 13.33 | 13.42 | 13.10 | 13.20 | 248,083 | -0.09(-0.67%) |
Mar 13, 2007 | 13.47 | 13.50 | 13.26 | 13.29 | 210,558 | -0.18(-1.33%) |
Mar 12, 2007 | 13.50 | 13.54 | 13.40 | 13.47 | 186,375 | -0.03(-0.25%) |
Mar 09, 2007 | 13.64 | 13.69 | 13.42 | 13.50 | 326,469 | -0.09(-0.67%) |
Mar 08, 2007 | 13.63 | 13.69 | 13.53 | 13.59 | 626,254 | -0.04(-0.28%) |
Mar 07, 2007 | 13.43 | 13.64 | 13.41 | 13.63 | 544,115 | +0.21(+1.55%) |
Mar 06, 2007 | 13.28 | 13.43 | 12.96 | 13.42 | 449,885 | +0.21(+1.60%) |
Mar 05, 2007 | 13.53 | 13.56 | 13.19 | 13.21 | 311,459 | -0.37(-2.70%) |
Mar 02, 2007 | 13.47 | 13.61 | 13.30 | 13.58 | 392,347 | +0.15(+1.09%) |
Mar 01, 2007 | 13.79 | 13.79 | 13.41 | 13.43 | 660,861 | -0.36(-2.61%) |
Feb 28, 2007 | 13.79 | 13.84 | 13.66 | 13.79 | 330,639 | +0.06(+0.45%) |
Feb 27, 2007 | 13.92 | 13.93 | 13.69 | 13.73 | 273,517 | -0.27(-1.92%) |
Feb 26, 2007 | 14.34 | 14.48 | 13.95 | 14.00 | 420,282 | -0.29(-2.05%) |
Feb 23, 2007 | 14.03 | 14.42 | 13.99 | 14.29 | 1,106,577 | +0.44(+3.20%) |
Feb 22, 2007 | 14.63 | 14.63 | 13.41 | 13.85 | 1,748,259 | -0.86(-5.82%) |
Feb 21, 2007 | 14.69 | 14.75 | 14.60 | 14.70 | 356,489 | -0.07(-0.49%) |
Feb 20, 2007 | 14.85 | 14.94 | 14.64 | 14.78 | 411,109 | -0.09(-0.63%) |
Feb 16, 2007 | 14.47 | 15.17 | 14.47 | 14.87 | 538,278 | +0.39(+2.68%) |
Feb 15, 2007 | 14.51 | 14.54 | 14.31 | 14.48 | 543,282 | -0.02(-0.16%) |
Feb 14, 2007 | 14.49 | 14.59 | 14.40 | 14.51 | 647,143 | +0.02(+0.17%) |
Feb 13, 2007 | 14.17 | 14.51 | 14.15 | 14.48 | 365,633 | +0.29(+2.05%) |
Feb 12, 2007 | 14.01 | 14.24 | 13.76 | 14.19 | 397,496 | +0.28(+2.02%) |
Feb 09, 2007 | 13.91 | 14.10 | 13.87 | 13.91 | 97,148 | -0.06(-0.40%) |
Feb 08, 2007 | 14.01 | 14.04 | 13.95 | 13.97 | 119,246 | -0.06(-0.46%) |
Feb 07, 2007 | 14.04 | 14.09 | 13.98 | 14.03 | 175,951 | -0.02(-0.14%) |
Feb 06, 2007 | 14.06 | 14.10 | 13.92 | 14.05 | 192,629 | -0.05(-0.34%) |
Feb 05, 2007 | 14.27 | 14.33 | 14.01 | 14.10 | 387,343 | -0.18(-1.29%) |
Feb 02, 2007 | 14.28 | 14.36 | 14.17 | 14.28 | 371,916 | -0.01(-0.10%) |