Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.78 | 14.78 | 14.36 | 14.36 | 458,853 | -0.45(-3.03%) |
Apr 27, 2007 | 14.82 | 14.89 | 14.72 | 14.80 | 452,559 | -0.18(-1.18%) |
Apr 26, 2007 | 14.87 | 14.98 | 14.71 | 14.98 | 501,025 | +0.13(+0.90%) |
Apr 25, 2007 | 14.75 | 14.91 | 14.60 | 14.85 | 322,267 | +0.21(+1.43%) |
Apr 24, 2007 | 14.67 | 14.70 | 14.44 | 14.64 | 540,050 | -0.03(-0.18%) |
Apr 23, 2007 | 14.59 | 14.71 | 14.51 | 14.66 | 592,922 | +0.08(+0.57%) |
Apr 20, 2007 | 14.59 | 14.63 | 14.47 | 14.58 | 249,253 | +0.26(+1.80%) |
Apr 19, 2007 | 14.13 | 14.44 | 14.13 | 14.32 | 405,981 | -0.13(-0.87%) |
Apr 18, 2007 | 14.45 | 14.52 | 14.26 | 14.45 | 312,196 | -0.04(-0.27%) |
Apr 17, 2007 | 14.52 | 14.57 | 14.43 | 14.49 | 188,199 | -0.03(-0.22%) |
Apr 16, 2007 | 14.38 | 14.53 | 14.38 | 14.52 | 457,595 | +0.29(+2.07%) |
Apr 13, 2007 | 14.22 | 14.23 | 14.05 | 14.23 | 259,954 | +0.07(+0.51%) |
Apr 12, 2007 | 13.93 | 14.15 | 13.82 | 14.15 | 192,605 | +0.17(+1.25%) |
Apr 11, 2007 | 14.12 | 14.12 | 13.90 | 13.98 | 288,278 | -0.17(-1.22%) |
Apr 10, 2007 | 14.06 | 14.20 | 14.06 | 14.15 | 147,286 | +0.10(+0.70%) |
Apr 09, 2007 | 14.06 | 14.11 | 13.98 | 14.05 | 230,371 | +0.08(+0.56%) |
Apr 05, 2007 | 13.92 | 14.08 | 13.92 | 13.98 | 392,134 | +0.04(+0.31%) |
Apr 04, 2007 | 13.92 | 13.98 | 13.86 | 13.93 | 281,984 | +0.01(+0.09%) |
Apr 03, 2007 | 13.84 | 14.01 | 13.82 | 13.92 | 678,524 | +0.19(+1.37%) |
Apr 02, 2007 | 13.73 | 13.76 | 13.58 | 13.73 | 389,616 | +0.06(+0.43%) |
Mar 30, 2007 | 13.66 | 13.76 | 13.43 | 13.67 | 904,489 | +0.11(+0.82%) |
Mar 29, 2007 | 13.76 | 13.79 | 13.40 | 13.56 | 572,780 | -0.09(-0.69%) |
Mar 28, 2007 | 13.64 | 13.71 | 13.44 | 13.66 | 446,894 | -0.11(-0.81%) |
Mar 27, 2007 | 13.76 | 13.77 | 13.63 | 13.77 | 194,493 | -0.11(-0.82%) |
Mar 26, 2007 | 13.97 | 13.97 | 13.66 | 13.88 | 619,987 | -0.07(-0.54%) |
Mar 23, 2007 | 13.89 | 13.97 | 13.87 | 13.96 | 538,161 | +0.09(+0.65%) |
Mar 22, 2007 | 13.85 | 13.87 | 13.72 | 13.87 | 625,652 | +0.09(+0.65%) |
Mar 21, 2007 | 13.41 | 13.84 | 13.33 | 13.78 | 1,391,667 | +0.40(+2.98%) |
Mar 20, 2007 | 13.12 | 13.40 | 13.12 | 13.38 | 205,823 | +0.21(+1.63%) |
Mar 19, 2007 | 13.12 | 13.21 | 13.05 | 13.16 | 306,532 | +0.29(+2.23%) |
Mar 16, 2007 | 13.02 | 13.10 | 12.85 | 12.88 | 394,022 | -0.17(-1.32%) |
Mar 15, 2007 | 12.97 | 13.09 | 12.95 | 13.05 | 465,148 | +0.17(+1.33%) |
Mar 14, 2007 | 12.91 | 12.92 | 12.45 | 12.88 | 1,013,381 | +0.09(+0.73%) |
Mar 13, 2007 | 13.30 | 13.19 | 12.74 | 12.78 | 797,486 | -0.51(-3.87%) |
Mar 12, 2007 | 13.15 | 13.33 | 13.13 | 13.30 | 1,413,068 | +0.06(+0.48%) |
Mar 09, 2007 | 13.28 | 13.32 | 13.08 | 13.23 | 1,821,568 | +0.09(+0.69%) |
Mar 08, 2007 | 13.16 | 13.25 | 13.05 | 13.14 | 718,808 | +0.24(+1.88%) |
Mar 07, 2007 | 12.84 | 13.07 | 12.82 | 12.90 | 742,726 | +0.03(+0.25%) |
Mar 06, 2007 | 12.69 | 12.96 | 12.63 | 12.87 | 886,865 | +0.50(+4.07%) |
Mar 05, 2007 | 12.63 | 12.90 | 12.37 | 12.37 | 1,382,855 | -0.57(-4.43%) |
Mar 02, 2007 | 13.30 | 13.33 | 12.94 | 12.94 | 721,325 | -0.39(-2.93%) |
Mar 01, 2007 | 13.19 | 13.49 | 12.80 | 13.33 | 811,963 | -0.13(-0.93%) |
Feb 28, 2007 | 13.42 | 13.53 | 13.13 | 13.46 | 1,484,823 | +0.19(+1.42%) |
Feb 27, 2007 | 28.55 | 14.13 | 13.24 | 13.27 | 1,533,289 | -1.03(-7.22%) |
Feb 26, 2007 | 14.47 | 14.50 | 14.14 | 14.30 | 391,542 | -0.10(-0.66%) |
Feb 23, 2007 | 14.39 | 14.42 | 14.26 | 14.39 | 169,316 | -0.00(-0.01%) |
Feb 22, 2007 | 14.42 | 14.47 | 14.24 | 14.40 | 421,088 | +0.03(+0.20%) |
Feb 21, 2007 | 14.24 | 14.37 | 14.16 | 14.37 | 574,039 | +0.07(+0.52%) |
Feb 20, 2007 | 14.06 | 14.31 | 13.96 | 14.29 | 528,720 | +0.20(+1.39%) |
Feb 16, 2007 | 14.07 | 14.11 | 13.96 | 14.10 | 322,897 | +0.05(+0.34%) |
Feb 15, 2007 | 14.00 | 14.10 | 13.96 | 14.05 | 242,330 | +0.03(+0.24%) |
Feb 14, 2007 | 13.90 | 14.03 | 13.84 | 14.02 | 507,319 | +0.17(+1.24%) |
Feb 13, 2007 | 13.67 | 13.85 | 13.65 | 13.84 | 321,008 | +0.27(+1.98%) |
Feb 12, 2007 | 13.69 | 13.69 | 13.50 | 13.58 | 378,916 | -0.15(-1.11%) |
Feb 09, 2007 | 13.88 | 13.92 | 13.53 | 13.73 | 343,668 | -0.12(-0.88%) |
Feb 08, 2007 | 13.80 | 13.90 | 13.73 | 13.85 | 249,253 | -0.02(-0.17%) |
Feb 07, 2007 | 13.81 | 13.88 | 13.72 | 13.87 | 490,954 | +0.14(+1.00%) |
Feb 06, 2007 | 13.64 | 13.74 | 13.58 | 13.74 | 236,665 | +0.17(+1.22%) |
Feb 05, 2007 | 13.59 | 13.67 | 13.52 | 13.57 | 434,935 | -0.02(-0.15%) |
Feb 02, 2007 | 13.54 | 13.62 | 13.50 | 13.59 | 523,055 | +0.04(+0.32%) |