Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.38 | 14.38 | 13.81 | 13.82 | 169,118 | -0.47(-3.26%) |
Apr 27, 2007 | 14.43 | 14.46 | 14.17 | 14.29 | 120,312 | -0.15(-1.05%) |
Apr 26, 2007 | 14.27 | 14.48 | 14.24 | 14.44 | 115,896 | +0.12(+0.84%) |
Apr 25, 2007 | 14.11 | 14.38 | 14.04 | 14.32 | 136,506 | +0.31(+2.20%) |
Apr 24, 2007 | 13.97 | 14.19 | 13.83 | 14.01 | 120,069 | +0.04(+0.27%) |
Apr 23, 2007 | 14.02 | 14.07 | 13.93 | 13.97 | 109,342 | -0.14(-0.98%) |
Apr 20, 2007 | 14.07 | 14.15 | 13.92 | 14.11 | 132,804 | +0.26(+1.91%) |
Apr 19, 2007 | 14.15 | 14.15 | 13.81 | 13.85 | 156,403 | -0.42(-2.91%) |
Apr 18, 2007 | 14.32 | 14.51 | 14.25 | 14.26 | 69,558 | -0.18(-1.22%) |
Apr 17, 2007 | 14.55 | 14.57 | 14.34 | 14.44 | 52,165 | -0.14(-0.99%) |
Apr 16, 2007 | 14.27 | 14.60 | 14.24 | 14.58 | 106,602 | +0.37(+2.57%) |
Apr 13, 2007 | 14.09 | 14.22 | 14.01 | 14.22 | 400,950 | +0.13(+0.89%) |
Apr 12, 2007 | 13.88 | 14.09 | 13.85 | 14.09 | 69,871 | +0.18(+1.27%) |
Apr 11, 2007 | 14.29 | 14.29 | 13.87 | 13.92 | 98,866 | -0.33(-2.30%) |
Apr 10, 2007 | 14.15 | 14.29 | 14.15 | 14.24 | 28,733 | +0.06(+0.40%) |
Apr 09, 2007 | 14.36 | 14.36 | 14.12 | 14.19 | 76,063 | -0.18(-1.23%) |
Apr 05, 2007 | 14.53 | 14.53 | 14.31 | 14.36 | 74,251 | -0.20(-1.38%) |
Apr 04, 2007 | 14.70 | 14.70 | 14.54 | 14.56 | 35,687 | -0.14(-0.94%) |
Apr 03, 2007 | 14.66 | 14.77 | 14.63 | 14.70 | 89,347 | +0.13(+0.86%) |
Apr 02, 2007 | 14.73 | 14.73 | 14.32 | 14.58 | 94,661 | -0.18(-1.20%) |
Mar 30, 2007 | 14.70 | 14.82 | 14.65 | 14.75 | 171,797 | +0.09(+0.64%) |
Mar 29, 2007 | 14.69 | 14.71 | 14.46 | 14.66 | 79,468 | +0.12(+0.82%) |
Mar 28, 2007 | 14.54 | 14.65 | 14.52 | 14.54 | 422,388 | -0.08(-0.56%) |
Mar 27, 2007 | 14.79 | 14.81 | 14.61 | 14.62 | 102,989 | -0.25(-1.65%) |
Mar 26, 2007 | 14.77 | 14.87 | 14.66 | 14.87 | 72,809 | +0.07(+0.47%) |
Mar 23, 2007 | 14.86 | 14.88 | 14.78 | 14.80 | 74,810 | -0.09(-0.63%) |
Mar 22, 2007 | 15.02 | 15.02 | 14.77 | 14.89 | 62,566 | -0.09(-0.59%) |
Mar 21, 2007 | 14.51 | 14.98 | 14.44 | 14.98 | 131,419 | +0.45(+3.08%) |
Mar 20, 2007 | 14.39 | 14.53 | 14.31 | 14.53 | 48,569 | +0.16(+1.14%) |
Mar 19, 2007 | 14.31 | 14.44 | 14.17 | 14.37 | 173,653 | +0.21(+1.51%) |
Mar 16, 2007 | 14.55 | 14.55 | 14.07 | 14.15 | 454,835 | -0.40(-2.77%) |
Mar 15, 2007 | 14.35 | 14.56 | 14.31 | 14.56 | 178,807 | +0.25(+1.76%) |
Mar 14, 2007 | 13.92 | 14.39 | 13.85 | 14.31 | 137,637 | +0.33(+2.39%) |
Mar 13, 2007 | 14.43 | 14.34 | 13.92 | 13.97 | 229,724 | -0.45(-3.14%) |
Mar 12, 2007 | 14.37 | 14.50 | 14.29 | 14.43 | 103,440 | +0.18(+1.24%) |
Mar 09, 2007 | 14.42 | 14.46 | 14.24 | 14.25 | 121,877 | -0.07(-0.48%) |
Mar 08, 2007 | 14.32 | 14.43 | 14.31 | 14.32 | 117,230 | +0.14(+1.02%) |
Mar 07, 2007 | 14.41 | 14.41 | 14.14 | 14.17 | 155,658 | -0.28(-1.92%) |
Mar 06, 2007 | 13.98 | 14.59 | 13.89 | 14.45 | 146,456 | +0.62(+4.46%) |
Mar 05, 2007 | 14.02 | 14.15 | 13.83 | 13.83 | 182,373 | -0.29(-2.05%) |
Mar 02, 2007 | 13.98 | 14.22 | 13.98 | 14.12 | 216,614 | +0.01(+0.04%) |
Mar 01, 2007 | 13.83 | 14.53 | 13.68 | 14.12 | 180,047 | -0.01(-0.04%) |
Feb 28, 2007 | 14.26 | 14.48 | 14.07 | 14.12 | 324,795 | -0.05(-0.35%) |
Feb 27, 2007 | 14.86 | 14.99 | 14.17 | 14.17 | 221,978 | -0.95(-6.29%) |
Feb 26, 2007 | 15.28 | 15.30 | 14.92 | 15.12 | 193,780 | -0.09(-0.62%) |
Feb 23, 2007 | 15.38 | 15.47 | 15.13 | 15.22 | 82,589 | -0.24(-1.55%) |
Feb 22, 2007 | 15.43 | 15.46 | 15.20 | 15.46 | 119,713 | +0.03(+0.16%) |
Feb 21, 2007 | 15.36 | 15.49 | 15.33 | 15.43 | 57,415 | -0.08(-0.53%) |
Feb 20, 2007 | 15.22 | 15.51 | 15.14 | 15.51 | 120,778 | +0.21(+1.40%) |
Feb 16, 2007 | 15.36 | 15.48 | 15.14 | 15.30 | 102,730 | -0.03(-0.21%) |
Feb 15, 2007 | 15.60 | 15.60 | 15.32 | 15.33 | 82,013 | -0.22(-1.42%) |
Feb 14, 2007 | 15.67 | 15.74 | 15.48 | 15.55 | 82,524 | -0.17(-1.08%) |
Feb 13, 2007 | 15.62 | 15.74 | 15.54 | 15.72 | 63,503 | +0.18(+1.13%) |
Feb 12, 2007 | 15.43 | 15.63 | 15.31 | 15.55 | 59,014 | +0.18(+1.15%) |
Feb 09, 2007 | 15.58 | 15.65 | 15.30 | 15.37 | 93,360 | -0.22(-1.41%) |
Feb 08, 2007 | 15.57 | 15.65 | 15.48 | 15.59 | 29,873 | -0.07(-0.44%) |
Feb 07, 2007 | 15.59 | 15.74 | 15.45 | 15.66 | 109,023 | +0.06(+0.36%) |
Feb 06, 2007 | 15.53 | 15.60 | 15.33 | 15.60 | 136,049 | +0.14(+0.90%) |
Feb 05, 2007 | 15.53 | 15.71 | 15.36 | 15.46 | 174,746 | -0.11(-0.73%) |
Feb 02, 2007 | 15.54 | 15.70 | 15.41 | 15.58 | 104,793 | +0.14(+0.90%) |