Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.59 | 14.63 | 14.41 | 14.41 | 1,694,296 | -0.15(-1.02%) |
Apr 27, 2007 | 14.59 | 14.63 | 14.52 | 14.56 | 1,312,544 | -0.04(-0.29%) |
Apr 26, 2007 | 14.61 | 14.66 | 14.53 | 14.60 | 1,389,984 | -0.14(-0.94%) |
Apr 25, 2007 | 14.63 | 14.77 | 14.61 | 14.74 | 2,162,699 | +0.27(+1.87%) |
Apr 24, 2007 | 14.51 | 14.61 | 14.43 | 14.47 | 3,693,092 | -0.22(-1.52%) |
Apr 23, 2007 | 14.71 | 15.03 | 14.18 | 14.69 | 2,815,682 | -0.05(-0.32%) |
Apr 20, 2007 | 14.78 | 14.91 | 14.74 | 14.74 | 1,770,609 | +0.07(+0.47%) |
Apr 19, 2007 | 14.68 | 14.71 | 14.54 | 14.67 | 1,644,110 | -0.15(-1.01%) |
Apr 18, 2007 | 14.82 | 14.85 | 14.74 | 14.82 | 3,047,628 | +0.01(+0.04%) |
Apr 17, 2007 | 14.87 | 14.88 | 14.77 | 14.82 | 2,193,713 | +0.04(+0.29%) |
Apr 16, 2007 | 14.79 | 14.82 | 14.70 | 14.77 | 3,052,703 | +0.11(+0.76%) |
Apr 13, 2007 | 14.66 | 14.67 | 14.56 | 14.66 | 3,358,143 | +0.02(+0.11%) |
Apr 12, 2007 | 14.53 | 14.66 | 14.44 | 14.65 | 4,574,826 | +0.22(+1.55%) |
Apr 11, 2007 | 14.55 | 14.55 | 14.40 | 14.42 | 3,776,736 | -0.13(-0.88%) |
Apr 10, 2007 | 14.49 | 14.63 | 14.41 | 14.55 | 3,369,045 | +0.28(+1.98%) |
Apr 09, 2007 | 14.69 | 14.69 | 14.22 | 14.27 | 3,326,377 | -0.01(-0.04%) |
Apr 05, 2007 | 14.27 | 14.28 | 14.05 | 14.27 | 2,775,458 | +0.07(+0.49%) |
Apr 04, 2007 | 14.16 | 14.23 | 14.07 | 14.20 | 1,985,075 | +0.12(+0.83%) |
Apr 03, 2007 | 14.03 | 14.25 | 13.97 | 14.09 | 1,081,537 | +0.25(+1.81%) |
Apr 02, 2007 | 13.76 | 13.98 | 13.75 | 13.84 | 717,829 | +0.03(+0.23%) |
Mar 30, 2007 | 13.83 | 13.84 | 13.76 | 13.81 | 1,301,830 | +0.12(+0.89%) |
Mar 29, 2007 | 13.81 | 13.81 | 13.60 | 13.68 | 1,136,798 | +0.13(+0.94%) |
Mar 28, 2007 | 13.71 | 13.71 | 13.47 | 13.56 | 1,302,394 | -0.18(-1.28%) |
Mar 27, 2007 | 13.94 | 13.94 | 13.72 | 13.73 | 1,344,121 | -0.30(-2.12%) |
Mar 26, 2007 | 14.07 | 14.07 | 13.73 | 14.03 | 1,405,209 | +0.33(+2.41%) |
Mar 23, 2007 | 13.75 | 13.77 | 13.68 | 13.70 | 801,097 | -0.06(-0.46%) |
Mar 22, 2007 | 14.10 | 14.10 | 13.68 | 13.76 | 1,504,642 | +0.02(+0.12%) |
Mar 21, 2007 | 13.59 | 13.82 | 13.41 | 13.75 | 2,801,961 | +0.16(+1.17%) |
Mar 20, 2007 | 13.41 | 13.59 | 13.36 | 13.59 | 1,032,291 | +0.18(+1.31%) |
Mar 19, 2007 | 13.42 | 13.45 | 13.33 | 13.41 | 1,380,210 | +0.20(+1.49%) |
Mar 16, 2007 | 13.28 | 13.29 | 13.16 | 13.22 | 680,237 | -0.09(-0.64%) |
Mar 15, 2007 | 13.23 | 13.30 | 13.10 | 13.30 | 1,008,232 | +0.23(+1.75%) |
Mar 14, 2007 | 12.74 | 13.07 | 12.69 | 13.07 | 1,783,015 | +0.22(+1.70%) |
Mar 13, 2007 | 13.23 | 13.26 | 12.83 | 12.85 | 2,215,893 | -0.38(-2.85%) |
Mar 12, 2007 | 13.09 | 13.27 | 11.89 | 13.23 | 976,278 | +0.33(+2.56%) |
Mar 09, 2007 | 13.02 | 13.16 | 12.90 | 12.90 | 1,046,952 | -0.01(-0.07%) |
Mar 08, 2007 | 12.96 | 12.99 | 12.88 | 12.91 | 1,064,433 | +0.05(+0.40%) |
Mar 07, 2007 | 12.87 | 13.00 | 12.78 | 12.86 | 1,318,934 | -0.14(-1.06%) |
Mar 06, 2007 | 12.75 | 13.00 | 12.60 | 13.00 | 1,875,116 | +0.76(+6.22%) |
Mar 05, 2007 | 12.40 | 12.51 | 12.10 | 12.24 | 3,519,603 | -0.76(-5.81%) |
Mar 02, 2007 | 12.83 | 12.99 | 12.59 | 12.99 | 1,115,183 | -0.04(-0.33%) |
Mar 01, 2007 | 12.75 | 13.03 | 12.50 | 13.03 | 1,908,889 | -0.05(-0.41%) |
Feb 28, 2007 | 13.03 | 13.34 | 12.77 | 13.09 | 1,441,486 | +0.07(+0.57%) |
Feb 27, 2007 | 13.41 | 13.45 | 12.87 | 13.01 | 4,385,171 | -0.65(-4.75%) |
Feb 26, 2007 | 13.91 | 13.91 | 13.58 | 13.66 | 1,640,443 | -0.02(-0.12%) |
Feb 23, 2007 | 13.57 | 13.75 | 13.52 | 13.68 | 1,157,850 | +0.22(+1.66%) |
Feb 22, 2007 | 13.51 | 13.54 | 13.43 | 13.45 | 1,051,839 | +0.09(+0.68%) |
Feb 21, 2007 | 13.33 | 13.38 | 13.26 | 13.36 | 980,789 | +0.03(+0.24%) |
Feb 20, 2007 | 13.55 | 13.55 | 13.25 | 13.33 | 1,689,221 | +0.04(+0.28%) |
Feb 16, 2007 | 13.24 | 13.32 | 13.16 | 13.30 | 4,369,947 | +0.03(+0.24%) |
Feb 15, 2007 | 13.29 | 13.29 | 13.22 | 13.26 | 573,850 | -0.01(-0.08%) |
Feb 14, 2007 | 13.15 | 13.27 | 13.12 | 13.27 | 2,177,413 | +0.14(+1.05%) |
Feb 13, 2007 | 12.79 | 13.15 | 12.79 | 13.14 | 1,581,665 | +0.24(+1.90%) |
Feb 12, 2007 | 12.94 | 13.05 | 12.82 | 12.89 | 769,485 | -0.08(-0.62%) |
Feb 09, 2007 | 13.05 | 13.07 | 12.91 | 12.97 | 1,334,911 | -0.08(-0.61%) |
Feb 08, 2007 | 13.02 | 13.07 | 12.97 | 13.05 | 1,800,871 | +0.07(+0.57%) |
Feb 07, 2007 | 12.98 | 13.00 | 12.93 | 12.98 | 1,430,960 | +0.09(+0.66%) |
Feb 06, 2007 | 12.85 | 12.92 | 12.81 | 12.89 | 1,325,889 | +0.14(+1.08%) |
Feb 05, 2007 | 12.74 | 12.77 | 12.69 | 12.75 | 1,275,891 | +0.06(+0.46%) |
Feb 02, 2007 | 12.76 | 12.76 | 12.62 | 12.69 | 2,745,008 | +0.00(+0.00%) |