Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.94 | 13.94 | 13.59 | 13.61 | 346,536 | -0.30(-2.19%) |
Apr 27, 2007 | 13.92 | 14.04 | 13.84 | 13.91 | 197,149 | -0.03(-0.23%) |
Apr 26, 2007 | 14.00 | 14.00 | 13.79 | 13.94 | 157,874 | -0.10(-0.74%) |
Apr 25, 2007 | 13.92 | 14.10 | 13.83 | 14.05 | 181,996 | +0.21(+1.49%) |
Apr 24, 2007 | 13.84 | 13.90 | 13.70 | 13.84 | 283,895 | +0.05(+0.33%) |
Apr 23, 2007 | 14.14 | 14.20 | 13.72 | 13.79 | 246,011 | -0.32(-2.25%) |
Apr 20, 2007 | 13.99 | 14.11 | 13.86 | 14.11 | 356,415 | +0.34(+2.49%) |
Apr 19, 2007 | 13.58 | 13.78 | 13.50 | 13.77 | 469,726 | +0.09(+0.66%) |
Apr 18, 2007 | 13.71 | 13.78 | 13.63 | 13.68 | 334,040 | -0.10(-0.70%) |
Apr 17, 2007 | 14.16 | 14.16 | 13.72 | 13.78 | 212,457 | -0.10(-0.75%) |
Apr 16, 2007 | 13.35 | 13.90 | 13.09 | 13.88 | 256,371 | +0.22(+1.61%) |
Apr 13, 2007 | 13.65 | 13.66 | 13.54 | 13.66 | 201,633 | +0.03(+0.19%) |
Apr 12, 2007 | 13.45 | 13.63 | 13.39 | 13.63 | 187,717 | +0.14(+1.01%) |
Apr 11, 2007 | 13.34 | 13.64 | 13.24 | 13.50 | 829,574 | +0.18(+1.36%) |
Apr 10, 2007 | 13.28 | 13.44 | 13.28 | 13.32 | 256,062 | +0.01(+0.10%) |
Apr 09, 2007 | 13.32 | 13.35 | 13.23 | 13.30 | 211,220 | -0.04(-0.29%) |
Apr 05, 2007 | 13.46 | 13.51 | 13.34 | 13.34 | 253,897 | -0.12(-0.91%) |
Apr 04, 2007 | 13.72 | 13.72 | 13.43 | 13.46 | 296,265 | -0.27(-1.98%) |
Apr 03, 2007 | 13.57 | 13.83 | 13.56 | 13.74 | 327,654 | +0.23(+1.72%) |
Apr 02, 2007 | 13.37 | 13.50 | 13.21 | 13.50 | 358,425 | +0.21(+1.61%) |
Mar 30, 2007 | 13.40 | 13.46 | 13.19 | 13.29 | 391,670 | -0.07(-0.53%) |
Mar 29, 2007 | 13.32 | 13.37 | 13.21 | 13.36 | 235,033 | +0.14(+1.03%) |
Mar 28, 2007 | 13.30 | 13.36 | 13.18 | 13.23 | 672,318 | -0.14(-1.06%) |
Mar 27, 2007 | 13.52 | 13.52 | 13.32 | 13.37 | 192,356 | -0.16(-1.15%) |
Mar 26, 2007 | 13.45 | 13.53 | 13.29 | 13.52 | 248,021 | +0.14(+1.01%) |
Mar 23, 2007 | 13.45 | 13.48 | 13.36 | 13.39 | 185,243 | -0.01(-0.05%) |
Mar 22, 2007 | 13.58 | 13.58 | 13.30 | 13.39 | 234,414 | -0.08(-0.58%) |
Mar 21, 2007 | 13.21 | 13.52 | 13.13 | 13.47 | 210,138 | +0.25(+1.91%) |
Mar 20, 2007 | 13.12 | 13.25 | 13.11 | 13.22 | 157,101 | +0.10(+0.74%) |
Mar 19, 2007 | 13.08 | 13.16 | 13.02 | 13.12 | 224,827 | +0.15(+1.15%) |
Mar 16, 2007 | 13.10 | 13.17 | 12.91 | 12.97 | 454,448 | -0.12(-0.94%) |
Mar 15, 2007 | 12.97 | 13.26 | 12.95 | 13.10 | 325,953 | +0.09(+0.70%) |
Mar 14, 2007 | 12.82 | 13.10 | 12.64 | 13.01 | 458,623 | +0.18(+1.41%) |
Mar 13, 2007 | 13.25 | 13.15 | 12.79 | 12.82 | 330,592 | -0.43(-3.22%) |
Mar 12, 2007 | 13.13 | 13.27 | 13.09 | 13.25 | 198,386 | +0.12(+0.89%) |
Mar 09, 2007 | 13.21 | 13.21 | 13.04 | 13.13 | 169,780 | +0.04(+0.30%) |
Mar 08, 2007 | 13.11 | 13.21 | 12.97 | 13.10 | 307,862 | +0.13(+1.00%) |
Mar 07, 2007 | 13.03 | 13.12 | 12.95 | 12.97 | 287,297 | -0.12(-0.89%) |
Mar 06, 2007 | 12.79 | 13.15 | 12.74 | 13.08 | 315,593 | +0.42(+3.32%) |
Mar 05, 2007 | 12.87 | 13.08 | 12.63 | 12.66 | 377,753 | -0.34(-2.64%) |
Mar 02, 2007 | 13.10 | 13.20 | 12.91 | 13.01 | 435,275 | -0.10(-0.74%) |
Mar 01, 2007 | 12.93 | 13.19 | 12.72 | 13.10 | 367,703 | +0.01(+0.10%) |
Feb 28, 2007 | 13.08 | 13.17 | 12.75 | 13.09 | 410,534 | -0.05(-0.34%) |
Feb 27, 2007 | 13.39 | 13.68 | 13.04 | 13.13 | 354,714 | -0.47(-3.47%) |
Feb 26, 2007 | 13.64 | 13.76 | 13.45 | 13.61 | 216,477 | -0.10(-0.71%) |
Feb 23, 2007 | 13.87 | 13.87 | 13.58 | 13.70 | 259,928 | -0.17(-1.21%) |
Feb 22, 2007 | 13.68 | 13.88 | 13.49 | 13.87 | 201,479 | +0.17(+1.27%) |
Feb 21, 2007 | 13.84 | 13.89 | 13.60 | 13.70 | 203,025 | -0.21(-1.53%) |
Feb 20, 2007 | 13.62 | 13.93 | 13.48 | 13.91 | 266,577 | +0.21(+1.56%) |
Feb 16, 2007 | 13.77 | 13.77 | 13.46 | 13.70 | 238,125 | -0.07(-0.52%) |
Feb 15, 2007 | 13.88 | 13.91 | 13.70 | 13.77 | 193,593 | -0.09(-0.65%) |
Feb 14, 2007 | 13.84 | 14.10 | 13.83 | 13.86 | 212,036 | -0.03(-0.23%) |
Feb 13, 2007 | 13.85 | 13.94 | 13.77 | 13.89 | 288,843 | +0.19(+1.42%) |
Feb 12, 2007 | 13.58 | 13.74 | 13.44 | 13.70 | 279,256 | +0.16(+1.15%) |
Feb 09, 2007 | 13.68 | 13.72 | 13.37 | 13.54 | 335,231 | -0.14(-1.04%) |
Feb 08, 2007 | 14.03 | 14.03 | 13.59 | 13.68 | 424,451 | -0.34(-2.44%) |
Feb 07, 2007 | 13.28 | 14.34 | 13.18 | 14.03 | 645,567 | +1.11(+8.56%) |
Feb 06, 2007 | 12.82 | 12.97 | 12.80 | 12.92 | 266,731 | +0.05(+0.35%) |
Feb 05, 2007 | 12.93 | 13.03 | 12.81 | 12.88 | 343,735 | -0.10(-0.75%) |
Feb 02, 2007 | 12.98 | 13.03 | 12.94 | 12.97 | 176,738 | +0.05(+0.35%) |