Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.30 | 16.70 | 15.80 | 15.85 | 271,800 | -0.31(-1.92%) |
Apr 27, 2007 | 16.37 | 16.42 | 15.99 | 16.16 | 200,028 | -0.20(-1.22%) |
Apr 26, 2007 | 15.68 | 16.48 | 15.06 | 16.36 | 604,608 | +0.98(+6.37%) |
Apr 25, 2007 | 15.30 | 15.71 | 15.00 | 15.38 | 308,210 | +0.11(+0.72%) |
Apr 24, 2007 | 15.75 | 15.99 | 15.00 | 15.27 | 341,353 | +0.27(+1.80%) |
Apr 23, 2007 | 14.70 | 15.10 | 14.70 | 15.00 | 176,615 | +0.30(+2.04%) |
Apr 20, 2007 | 14.40 | 14.90 | 14.27 | 14.70 | 208,108 | +0.43(+3.01%) |
Apr 19, 2007 | 14.23 | 14.35 | 14.05 | 14.27 | 80,721 | -0.13(-0.90%) |
Apr 18, 2007 | 14.65 | 14.65 | 14.17 | 14.40 | 87,772 | -0.29(-1.97%) |
Apr 17, 2007 | 14.50 | 14.75 | 14.39 | 14.69 | 90,537 | +0.23(+1.59%) |
Apr 16, 2007 | 14.36 | 14.55 | 14.36 | 14.46 | 91,941 | +0.16(+1.12%) |
Apr 13, 2007 | 14.50 | 14.53 | 14.12 | 14.30 | 90,999 | -0.18(-1.24%) |
Apr 12, 2007 | 14.20 | 14.55 | 14.10 | 14.48 | 92,012 | +0.25(+1.76%) |
Apr 11, 2007 | 14.48 | 14.75 | 14.20 | 14.23 | 109,622 | -0.23(-1.59%) |
Apr 10, 2007 | 14.94 | 15.00 | 14.19 | 14.46 | 204,707 | -0.27(-1.83%) |
Apr 09, 2007 | 14.70 | 14.94 | 14.60 | 14.73 | 134,013 | +0.10(+0.68%) |
Apr 05, 2007 | 14.48 | 14.77 | 14.12 | 14.63 | 168,774 | +0.20(+1.39%) |
Apr 04, 2007 | 14.92 | 15.15 | 14.06 | 14.43 | 288,233 | -0.45(-3.02%) |
Apr 03, 2007 | 13.66 | 15.10 | 13.60 | 14.88 | 723,524 | +1.69(+12.81%) |
Apr 02, 2007 | 13.20 | 13.37 | 13.12 | 13.19 | 175,203 | +0.12(+0.92%) |
Mar 30, 2007 | 13.00 | 13.17 | 12.90 | 13.07 | 125,438 | +0.15(+1.16%) |
Mar 29, 2007 | 12.87 | 12.96 | 12.77 | 12.92 | 171,387 | +0.12(+0.94%) |
Mar 28, 2007 | 13.02 | 13.13 | 12.78 | 12.80 | 145,537 | -0.31(-2.36%) |
Mar 27, 2007 | 13.21 | 13.38 | 13.07 | 13.11 | 50,906 | -0.15(-1.13%) |
Mar 26, 2007 | 13.44 | 13.44 | 12.97 | 13.26 | 137,784 | -0.14(-1.04%) |
Mar 23, 2007 | 13.29 | 13.43 | 13.20 | 13.40 | 98,659 | +0.16(+1.21%) |
Mar 22, 2007 | 13.26 | 13.43 | 13.21 | 13.24 | 88,541 | -0.01(-0.08%) |
Mar 21, 2007 | 13.10 | 13.28 | 12.82 | 13.25 | 138,438 | +0.20(+1.53%) |
Mar 20, 2007 | 12.90 | 13.10 | 12.76 | 13.05 | 212,934 | +0.18(+1.40%) |
Mar 19, 2007 | 13.00 | 13.22 | 12.81 | 12.87 | 210,793 | -0.06(-0.46%) |
Mar 16, 2007 | 13.42 | 13.45 | 12.81 | 12.93 | 359,266 | -0.52(-3.87%) |
Mar 15, 2007 | 13.66 | 13.66 | 13.35 | 13.45 | 170,039 | +0.00(+0.00%) |
Mar 14, 2007 | 13.92 | 13.93 | 13.27 | 13.45 | 229,965 | -0.55(-3.93%) |
Mar 13, 2007 | 14.29 | 14.29 | 13.95 | 14.00 | 217,730 | -0.29(-2.03%) |
Mar 12, 2007 | 14.60 | 14.87 | 14.16 | 14.29 | 103,709 | -0.22(-1.52%) |
Mar 09, 2007 | 14.75 | 15.00 | 14.45 | 14.51 | 139,109 | -0.11(-0.75%) |
Mar 08, 2007 | 15.05 | 15.21 | 14.57 | 14.62 | 421,754 | -0.35(-2.34%) |
Mar 07, 2007 | 14.45 | 15.20 | 14.45 | 14.97 | 396,207 | +0.58(+4.03%) |
Mar 06, 2007 | 13.34 | 14.55 | 13.34 | 14.39 | 437,206 | +1.18(+8.93%) |
Mar 05, 2007 | 13.36 | 13.40 | 13.00 | 13.21 | 342,632 | -0.65(-4.69%) |
Mar 02, 2007 | 14.10 | 14.25 | 13.80 | 13.86 | 197,472 | -0.24(-1.70%) |
Mar 01, 2007 | 13.82 | 14.10 | 13.25 | 14.10 | 346,302 | +0.19(+1.37%) |
Feb 28, 2007 | 14.40 | 14.45 | 13.90 | 13.91 | 306,349 | -0.45(-3.13%) |
Feb 27, 2007 | 14.70 | 14.85 | 14.14 | 14.36 | 361,980 | -0.45(-3.04%) |
Feb 26, 2007 | 15.08 | 15.10 | 14.70 | 14.81 | 200,804 | -0.22(-1.46%) |
Feb 23, 2007 | 15.13 | 15.13 | 14.88 | 15.03 | 249,247 | -0.02(-0.13%) |
Feb 22, 2007 | 15.49 | 15.49 | 14.89 | 15.05 | 391,357 | -0.28(-1.83%) |
Feb 21, 2007 | 15.62 | 15.69 | 15.24 | 15.33 | 332,165 | -0.43(-2.73%) |
Feb 20, 2007 | 15.50 | 15.76 | 15.25 | 15.76 | 211,349 | -0.02(-0.13%) |
Feb 16, 2007 | 15.37 | 15.99 | 15.20 | 15.78 | 322,218 | +0.46(+3.00%) |
Feb 15, 2007 | 15.50 | 15.56 | 15.27 | 15.32 | 294,492 | -0.20(-1.29%) |
Feb 14, 2007 | 16.27 | 16.43 | 15.50 | 15.52 | 660,093 | -0.78(-4.79%) |
Feb 13, 2007 | 16.75 | 17.25 | 16.23 | 16.30 | 1,202,599 | -2.79(-14.61%) |
Feb 12, 2007 | 18.00 | 19.09 | 17.96 | 19.09 | 448,404 | +1.17(+6.53%) |
Feb 09, 2007 | 17.99 | 18.15 | 17.70 | 17.92 | 129,518 | -0.10(-0.55%) |
Feb 08, 2007 | 18.20 | 18.31 | 17.91 | 18.02 | 168,996 | -0.07(-0.39%) |
Feb 07, 2007 | 18.24 | 18.30 | 18.06 | 18.09 | 155,620 | -0.05(-0.28%) |
Feb 06, 2007 | 18.33 | 18.43 | 18.09 | 18.14 | 133,795 | -0.15(-0.82%) |
Feb 05, 2007 | 18.20 | 18.40 | 18.12 | 18.29 | 76,904 | +0.00(+0.00%) |
Feb 02, 2007 | 18.05 | 18.29 | 17.98 | 18.29 | 195,646 | +0.18(+0.99%) |