Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.59 | 14.62 | 14.41 | 14.41 | 1,695,125 | -0.15(-1.02%) |
Apr 27, 2007 | 14.58 | 14.62 | 14.51 | 14.55 | 1,313,186 | -0.04(-0.29%) |
Apr 26, 2007 | 14.60 | 14.66 | 14.52 | 14.60 | 1,390,665 | -0.14(-0.94%) |
Apr 25, 2007 | 14.62 | 14.77 | 14.60 | 14.74 | 2,163,758 | +0.27(+1.88%) |
Apr 24, 2007 | 14.51 | 14.60 | 14.42 | 14.46 | 3,694,900 | -0.22(-1.52%) |
Apr 23, 2007 | 14.70 | 15.03 | 14.17 | 14.69 | 2,817,060 | -0.05(-0.33%) |
Apr 20, 2007 | 14.77 | 14.91 | 14.74 | 14.74 | 1,771,476 | +0.07(+0.47%) |
Apr 19, 2007 | 14.67 | 14.70 | 14.53 | 14.67 | 1,644,915 | -0.15(-1.01%) |
Apr 18, 2007 | 14.81 | 14.84 | 14.73 | 14.81 | 3,049,120 | +0.01(+0.04%) |
Apr 17, 2007 | 14.86 | 14.87 | 14.77 | 14.81 | 2,194,787 | +0.04(+0.29%) |
Apr 16, 2007 | 14.78 | 14.81 | 14.69 | 14.77 | 3,054,197 | +0.11(+0.76%) |
Apr 13, 2007 | 14.65 | 14.67 | 14.55 | 14.66 | 3,359,787 | +0.02(+0.11%) |
Apr 12, 2007 | 14.53 | 14.65 | 14.43 | 14.64 | 4,577,065 | +0.22(+1.55%) |
Apr 11, 2007 | 14.54 | 14.54 | 14.39 | 14.42 | 3,778,585 | -0.13(-0.88%) |
Apr 10, 2007 | 14.48 | 14.62 | 14.40 | 14.54 | 3,370,694 | +0.28(+1.98%) |
Apr 09, 2007 | 14.69 | 14.69 | 14.21 | 14.26 | 3,328,005 | -0.01(-0.04%) |
Apr 05, 2007 | 14.26 | 14.28 | 14.04 | 14.27 | 2,776,817 | +0.07(+0.49%) |
Apr 04, 2007 | 14.16 | 14.22 | 14.07 | 14.20 | 1,986,046 | +0.12(+0.83%) |
Apr 03, 2007 | 14.03 | 14.25 | 13.96 | 14.08 | 1,082,067 | +0.25(+1.81%) |
Apr 02, 2007 | 13.76 | 13.97 | 13.75 | 13.83 | 718,181 | +0.03(+0.23%) |
Mar 30, 2007 | 13.82 | 13.84 | 13.75 | 13.80 | 1,302,467 | +0.12(+0.89%) |
Mar 29, 2007 | 13.80 | 13.80 | 13.60 | 13.68 | 1,137,355 | +0.13(+0.94%) |
Mar 28, 2007 | 13.70 | 13.70 | 13.46 | 13.55 | 1,303,031 | -0.18(-1.28%) |
Mar 27, 2007 | 13.94 | 13.94 | 13.71 | 13.72 | 1,344,779 | -0.30(-2.12%) |
Mar 26, 2007 | 14.07 | 14.07 | 13.72 | 14.02 | 1,405,897 | +0.33(+2.41%) |
Mar 23, 2007 | 13.75 | 13.76 | 13.67 | 13.69 | 801,489 | -0.06(-0.46%) |
Mar 22, 2007 | 14.10 | 14.10 | 13.67 | 13.76 | 1,505,378 | +0.02(+0.12%) |
Mar 21, 2007 | 13.58 | 13.81 | 13.40 | 13.74 | 2,803,332 | +0.16(+1.18%) |
Mar 20, 2007 | 13.40 | 13.58 | 13.35 | 13.58 | 1,032,796 | +0.18(+1.31%) |
Mar 19, 2007 | 13.41 | 13.44 | 13.33 | 13.41 | 1,380,886 | +0.20(+1.49%) |
Mar 16, 2007 | 13.28 | 13.28 | 13.16 | 13.21 | 680,570 | -0.09(-0.64%) |
Mar 15, 2007 | 13.22 | 13.29 | 13.10 | 13.29 | 1,008,725 | +0.23(+1.75%) |
Mar 14, 2007 | 12.73 | 13.07 | 12.69 | 13.07 | 1,783,887 | +0.22(+1.70%) |
Mar 13, 2007 | 13.22 | 13.25 | 12.83 | 12.85 | 2,216,978 | -0.38(-2.86%) |
Mar 12, 2007 | 13.09 | 13.27 | 11.88 | 13.22 | 976,756 | +0.33(+2.56%) |
Mar 09, 2007 | 13.02 | 13.15 | 12.90 | 12.90 | 1,047,465 | -0.01(-0.07%) |
Mar 08, 2007 | 12.95 | 12.99 | 12.87 | 12.90 | 1,064,954 | +0.05(+0.40%) |
Mar 07, 2007 | 12.86 | 12.99 | 12.77 | 12.85 | 1,319,580 | -0.14(-1.06%) |
Mar 06, 2007 | 12.75 | 12.99 | 12.60 | 12.99 | 1,876,034 | +0.76(+6.22%) |
Mar 05, 2007 | 12.40 | 12.50 | 12.10 | 12.23 | 3,521,326 | -0.76(-5.81%) |
Mar 02, 2007 | 12.82 | 12.99 | 12.58 | 12.99 | 1,115,729 | -0.04(-0.33%) |
Mar 01, 2007 | 12.75 | 13.03 | 12.50 | 13.03 | 1,909,824 | -0.05(-0.41%) |
Feb 28, 2007 | 13.03 | 13.33 | 12.77 | 13.08 | 1,442,192 | +0.07(+0.57%) |
Feb 27, 2007 | 13.41 | 13.45 | 12.87 | 13.01 | 4,387,318 | -0.65(-4.75%) |
Feb 26, 2007 | 13.91 | 13.91 | 13.58 | 13.66 | 1,641,246 | -0.02(-0.12%) |
Feb 23, 2007 | 13.56 | 13.74 | 13.51 | 13.67 | 1,158,417 | +0.22(+1.66%) |
Feb 22, 2007 | 13.51 | 13.53 | 13.43 | 13.45 | 1,052,354 | +0.09(+0.68%) |
Feb 21, 2007 | 13.33 | 13.37 | 13.26 | 13.36 | 981,269 | +0.03(+0.24%) |
Feb 20, 2007 | 13.54 | 13.54 | 13.24 | 13.33 | 1,690,048 | +0.04(+0.28%) |
Feb 16, 2007 | 13.24 | 13.31 | 13.16 | 13.29 | 4,372,086 | +0.03(+0.24%) |
Feb 15, 2007 | 13.28 | 13.28 | 13.21 | 13.26 | 574,131 | -0.01(-0.08%) |
Feb 14, 2007 | 13.14 | 13.27 | 13.12 | 13.27 | 2,178,479 | +0.14(+1.05%) |
Feb 13, 2007 | 12.78 | 13.15 | 12.78 | 13.13 | 1,582,439 | +0.24(+1.90%) |
Feb 12, 2007 | 12.94 | 13.04 | 12.82 | 12.88 | 769,862 | -0.08(-0.62%) |
Feb 09, 2007 | 13.04 | 13.07 | 12.90 | 12.96 | 1,335,565 | -0.08(-0.61%) |
Feb 08, 2007 | 13.02 | 13.06 | 12.96 | 13.04 | 1,801,753 | +0.07(+0.57%) |
Feb 07, 2007 | 12.97 | 12.99 | 12.92 | 12.97 | 1,431,661 | +0.09(+0.66%) |
Feb 06, 2007 | 12.84 | 12.92 | 12.80 | 12.88 | 1,326,538 | +0.14(+1.08%) |
Feb 05, 2007 | 12.73 | 12.76 | 12.68 | 12.75 | 1,276,515 | +0.06(+0.46%) |
Feb 02, 2007 | 12.76 | 12.76 | 12.62 | 12.69 | 2,746,352 | +0.00(+0.00%) |