Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.36 | 14.42 | 14.00 | 14.07 | 1,115,730 | -0.17(-1.17%) |
Apr 27, 2007 | 14.31 | 14.31 | 14.08 | 14.24 | 492,906 | +0.03(+0.24%) |
Apr 26, 2007 | 13.97 | 14.25 | 13.94 | 14.21 | 681,091 | +0.19(+1.34%) |
Apr 25, 2007 | 13.92 | 14.08 | 13.78 | 14.02 | 925,530 | +0.20(+1.46%) |
Apr 24, 2007 | 13.96 | 13.96 | 13.76 | 13.82 | 696,198 | +0.01(+0.05%) |
Apr 23, 2007 | 13.83 | 13.90 | 13.76 | 13.81 | 645,267 | +0.07(+0.51%) |
Apr 20, 2007 | 13.40 | 13.74 | 13.39 | 13.74 | 768,997 | +0.34(+2.54%) |
Apr 19, 2007 | 13.35 | 13.47 | 13.31 | 13.40 | 539,809 | +0.01(+0.05%) |
Apr 18, 2007 | 13.22 | 13.52 | 13.22 | 13.39 | 917,905 | +0.19(+1.42%) |
Apr 17, 2007 | 13.21 | 13.25 | 13.12 | 13.21 | 503,697 | +0.02(+0.16%) |
Apr 16, 2007 | 12.51 | 13.27 | 12.51 | 13.19 | 873,305 | +0.10(+0.80%) |
Apr 13, 2007 | 12.84 | 13.13 | 12.65 | 13.08 | 825,539 | +0.24(+1.84%) |
Apr 12, 2007 | 12.66 | 12.89 | 12.43 | 12.84 | 913,877 | +0.27(+2.16%) |
Apr 11, 2007 | 12.70 | 12.79 | 12.41 | 12.57 | 660,374 | -0.12(-0.93%) |
Apr 10, 2007 | 12.79 | 12.87 | 12.59 | 12.69 | 667,423 | -0.09(-0.71%) |
Apr 09, 2007 | 12.86 | 12.96 | 12.78 | 12.78 | 887,692 | +0.02(+0.16%) |
Apr 05, 2007 | 12.53 | 12.79 | 12.52 | 12.76 | 710,729 | +0.22(+1.77%) |
Apr 04, 2007 | 12.55 | 12.65 | 12.21 | 12.54 | 945,673 | -0.07(-0.55%) |
Apr 03, 2007 | 12.57 | 12.64 | 12.51 | 12.61 | 1,260,609 | +0.13(+1.06%) |
Apr 02, 2007 | 12.30 | 12.49 | 12.17 | 12.48 | 1,499,581 | +0.24(+1.93%) |
Mar 30, 2007 | 12.02 | 12.42 | 12.02 | 12.24 | 2,841,023 | +0.26(+2.15%) |
Mar 29, 2007 | 12.08 | 12.27 | 11.83 | 11.98 | 12,970,669 | -0.57(-4.54%) |
Mar 28, 2007 | 13.03 | 13.04 | 12.55 | 12.55 | 2,245,416 | -0.48(-3.68%) |
Mar 27, 2007 | 13.33 | 13.33 | 13.00 | 13.03 | 905,820 | -0.30(-2.24%) |
Mar 26, 2007 | 13.68 | 13.68 | 13.27 | 13.33 | 569,446 | -0.20(-1.49%) |
Mar 23, 2007 | 13.82 | 13.82 | 13.46 | 13.53 | 575,489 | -0.19(-1.37%) |
Mar 22, 2007 | 13.40 | 13.72 | 13.35 | 13.72 | 792,880 | +0.41(+3.08%) |
Mar 21, 2007 | 13.19 | 13.41 | 12.89 | 13.31 | 1,137,598 | +0.16(+1.22%) |
Mar 20, 2007 | 12.82 | 13.28 | 12.82 | 13.15 | 708,715 | +0.35(+2.71%) |
Mar 19, 2007 | 13.25 | 13.25 | 12.58 | 12.80 | 1,178,026 | -0.45(-3.41%) |
Mar 16, 2007 | 13.23 | 13.30 | 13.16 | 13.25 | 297,959 | +0.14(+1.06%) |
Mar 15, 2007 | 13.22 | 13.37 | 13.08 | 13.12 | 439,386 | -0.04(-0.32%) |
Mar 14, 2007 | 13.03 | 13.16 | 12.84 | 13.16 | 631,311 | -0.06(-0.42%) |
Mar 13, 2007 | 13.44 | 13.48 | 13.21 | 13.21 | 589,013 | -0.22(-1.66%) |
Mar 12, 2007 | 13.33 | 13.47 | 13.25 | 13.44 | 504,128 | +0.24(+1.84%) |
Mar 09, 2007 | 13.48 | 13.64 | 13.15 | 13.19 | 852,156 | -0.14(-1.04%) |
Mar 08, 2007 | 12.87 | 13.38 | 12.87 | 13.33 | 1,048,973 | +0.51(+3.96%) |
Mar 07, 2007 | 12.86 | 12.92 | 12.75 | 12.82 | 595,631 | +0.01(+0.11%) |
Mar 06, 2007 | 12.75 | 13.09 | 12.61 | 12.81 | 976,173 | +0.35(+2.85%) |
Mar 05, 2007 | 12.55 | 12.65 | 12.30 | 12.46 | 869,996 | -0.49(-3.81%) |
Mar 02, 2007 | 13.05 | 13.38 | 12.90 | 12.95 | 1,068,252 | -0.22(-1.69%) |
Mar 01, 2007 | 13.03 | 13.37 | 11.82 | 13.17 | 1,682,893 | -0.12(-0.89%) |
Feb 28, 2007 | 13.10 | 13.38 | 13.10 | 13.29 | 1,132,707 | +0.26(+1.97%) |
Feb 27, 2007 | 14.01 | 14.01 | 11.67 | 13.03 | 2,729,546 | -1.08(-7.68%) |
Feb 26, 2007 | 14.21 | 14.45 | 14.07 | 14.12 | 1,034,790 | +0.01(+0.10%) |
Feb 23, 2007 | 14.28 | 14.28 | 13.76 | 14.10 | 1,177,019 | +0.11(+0.79%) |
Feb 22, 2007 | 13.48 | 14.04 | 13.31 | 13.99 | 2,031,333 | +0.80(+6.06%) |
Feb 21, 2007 | 13.13 | 13.45 | 12.85 | 13.19 | 1,598,565 | +0.28(+2.15%) |
Feb 20, 2007 | 13.16 | 13.17 | 12.86 | 12.91 | 741,518 | +0.08(+0.60%) |
Feb 16, 2007 | 12.68 | 12.85 | 12.60 | 12.84 | 681,379 | +0.16(+1.26%) |
Feb 15, 2007 | 12.67 | 12.73 | 12.51 | 12.68 | 686,702 | +0.01(+0.05%) |
Feb 14, 2007 | 12.58 | 12.77 | 12.45 | 12.67 | 1,145,655 | +0.07(+0.55%) |
Feb 13, 2007 | 12.23 | 12.61 | 12.17 | 12.60 | 1,037,188 | +0.46(+3.78%) |
Feb 12, 2007 | 11.89 | 12.18 | 11.86 | 12.14 | 927,222 | +0.33(+2.76%) |
Feb 09, 2007 | 11.64 | 11.82 | 11.64 | 11.82 | 673,754 | +0.17(+1.49%) |
Feb 08, 2007 | 11.62 | 11.73 | 11.58 | 11.64 | 540,672 | +0.06(+0.48%) |
Feb 07, 2007 | 11.67 | 11.68 | 11.49 | 11.59 | 689,292 | -0.07(-0.60%) |
Feb 06, 2007 | 11.82 | 11.91 | 11.65 | 11.66 | 968,404 | -0.05(-0.42%) |
Feb 05, 2007 | 11.69 | 11.70 | 11.48 | 11.70 | 947,255 | +0.29(+2.56%) |
Feb 02, 2007 | 11.32 | 11.46 | 11.27 | 11.41 | 619,946 | +0.13(+1.11%) |