Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.99 | 14.40 | 13.80 | 13.95 | 423,432 | -0.05(-0.36%) |
Apr 27, 2007 | 14.37 | 14.44 | 13.89 | 14.00 | 428,034 | -0.40(-2.78%) |
Apr 26, 2007 | 13.98 | 14.59 | 13.98 | 14.40 | 468,057 | +0.39(+2.78%) |
Apr 25, 2007 | 13.36 | 14.07 | 13.33 | 14.01 | 444,661 | +0.71(+5.34%) |
Apr 24, 2007 | 13.69 | 13.70 | 13.14 | 13.30 | 338,546 | -0.61(-4.39%) |
Apr 23, 2007 | 13.65 | 13.92 | 13.59 | 13.91 | 246,196 | +0.24(+1.76%) |
Apr 20, 2007 | 13.90 | 13.93 | 13.55 | 13.67 | 138,124 | -0.08(-0.58%) |
Apr 19, 2007 | 13.21 | 13.81 | 13.08 | 13.75 | 311,109 | +0.48(+3.62%) |
Apr 18, 2007 | 13.17 | 13.39 | 13.15 | 13.27 | 156,053 | +0.05(+0.38%) |
Apr 17, 2007 | 13.57 | 13.57 | 13.11 | 13.22 | 245,125 | -0.31(-2.29%) |
Apr 16, 2007 | 13.69 | 13.78 | 13.37 | 13.53 | 321,154 | -0.11(-0.81%) |
Apr 13, 2007 | 13.46 | 13.69 | 13.37 | 13.64 | 532,978 | +0.16(+1.19%) |
Apr 12, 2007 | 12.77 | 13.52 | 12.77 | 13.48 | 234,857 | +0.65(+5.07%) |
Apr 11, 2007 | 12.95 | 12.98 | 12.60 | 12.83 | 213,189 | -0.05(-0.39%) |
Apr 10, 2007 | 13.02 | 13.15 | 12.82 | 12.88 | 409,831 | -0.12(-0.92%) |
Apr 09, 2007 | 12.85 | 13.10 | 12.67 | 13.00 | 503,679 | +0.14(+1.09%) |
Apr 05, 2007 | 12.69 | 12.90 | 12.64 | 12.86 | 95,628 | +0.14(+1.10%) |
Apr 04, 2007 | 12.83 | 12.90 | 12.57 | 12.72 | 579,875 | -0.14(-1.09%) |
Apr 03, 2007 | 12.80 | 12.93 | 12.61 | 12.86 | 319,810 | +0.11(+0.86%) |
Apr 02, 2007 | 12.75 | 12.80 | 12.57 | 12.75 | 188,901 | +0.05(+0.39%) |
Mar 30, 2007 | 12.65 | 12.85 | 12.56 | 12.70 | 319,606 | +0.03(+0.24%) |
Mar 29, 2007 | 12.34 | 12.75 | 12.29 | 12.67 | 480,927 | +0.43(+3.51%) |
Mar 28, 2007 | 12.21 | 12.46 | 12.07 | 12.24 | 453,730 | -0.05(-0.41%) |
Mar 27, 2007 | 12.28 | 12.39 | 12.17 | 12.29 | 240,590 | -0.05(-0.41%) |
Mar 26, 2007 | 12.39 | 12.40 | 12.14 | 12.34 | 587,686 | -0.04(-0.32%) |
Mar 23, 2007 | 12.68 | 12.68 | 12.05 | 12.38 | 224,295 | -0.26(-2.06%) |
Mar 22, 2007 | 12.46 | 12.66 | 12.35 | 12.64 | 213,353 | +0.30(+2.43%) |
Mar 21, 2007 | 12.06 | 12.34 | 11.83 | 12.34 | 425,449 | +0.32(+2.66%) |
Mar 20, 2007 | 11.66 | 12.20 | 11.66 | 12.02 | 324,221 | +0.32(+2.74%) |
Mar 19, 2007 | 11.55 | 11.95 | 11.49 | 11.70 | 273,906 | +0.18(+1.56%) |
Mar 16, 2007 | 11.88 | 11.89 | 11.37 | 11.52 | 557,994 | -0.37(-3.11%) |
Mar 15, 2007 | 11.58 | 11.91 | 11.53 | 11.89 | 246,712 | +0.32(+2.77%) |
Mar 14, 2007 | 11.31 | 11.85 | 11.31 | 11.57 | 390,244 | +0.15(+1.31%) |
Mar 13, 2007 | 11.90 | 12.09 | 11.38 | 11.42 | 248,327 | -0.48(-4.03%) |
Mar 12, 2007 | 11.93 | 11.99 | 11.69 | 11.90 | 206,975 | -0.08(-0.67%) |
Mar 09, 2007 | 11.68 | 12.00 | 11.65 | 11.98 | 176,408 | +0.37(+3.19%) |
Mar 08, 2007 | 11.87 | 12.06 | 11.57 | 11.61 | 207,861 | -0.20(-1.69%) |
Mar 07, 2007 | 12.20 | 12.20 | 11.74 | 11.81 | 173,251 | -0.40(-3.28%) |
Mar 06, 2007 | 11.85 | 12.21 | 11.85 | 12.21 | 377,342 | +0.40(+3.39%) |
Mar 05, 2007 | 11.76 | 11.93 | 11.56 | 11.81 | 474,930 | -0.10(-0.84%) |
Mar 02, 2007 | 11.77 | 12.01 | 11.64 | 11.91 | 428,143 | +0.08(+0.68%) |
Mar 01, 2007 | 11.54 | 12.09 | 11.25 | 11.83 | 536,494 | +0.10(+0.85%) |
Feb 28, 2007 | 11.57 | 11.87 | 11.45 | 11.73 | 339,175 | +0.13(+1.12%) |
Feb 27, 2007 | 12.45 | 12.56 | 11.32 | 11.60 | 827,285 | -1.01(-8.01%) |
Feb 26, 2007 | 12.67 | 12.75 | 12.56 | 12.61 | 182,813 | -0.06(-0.47%) |
Feb 23, 2007 | 12.71 | 12.88 | 12.53 | 12.67 | 172,543 | -0.08(-0.63%) |
Feb 22, 2007 | 12.69 | 12.80 | 12.59 | 12.75 | 288,395 | +0.09(+0.71%) |
Feb 21, 2007 | 12.69 | 12.80 | 12.54 | 12.66 | 172,919 | -0.11(-0.86%) |
Feb 20, 2007 | 12.77 | 12.81 | 12.53 | 12.77 | 301,945 | -0.01(-0.08%) |
Feb 16, 2007 | 12.71 | 12.81 | 12.49 | 12.78 | 384,118 | +0.07(+0.55%) |
Feb 15, 2007 | 12.51 | 12.92 | 12.40 | 12.71 | 681,634 | +0.21(+1.68%) |
Feb 14, 2007 | 12.50 | 12.86 | 12.47 | 12.50 | 342,246 | +0.00(+0.00%) |
Feb 13, 2007 | 12.62 | 12.71 | 12.44 | 12.50 | 369,378 | -0.13(-1.03%) |
Feb 12, 2007 | 12.95 | 12.95 | 12.53 | 12.63 | 424,972 | -0.25(-1.94%) |
Feb 09, 2007 | 12.91 | 13.09 | 12.84 | 12.88 | 324,760 | -0.06(-0.46%) |
Feb 08, 2007 | 12.86 | 13.23 | 12.71 | 12.94 | 400,828 | +0.08(+0.62%) |
Feb 07, 2007 | 12.99 | 13.00 | 12.68 | 12.86 | 485,544 | -0.13(-1.00%) |
Feb 06, 2007 | 13.76 | 13.80 | 12.56 | 12.99 | 1,315,764 | -0.91(-6.55%) |
Feb 05, 2007 | 13.96 | 14.23 | 13.81 | 13.90 | 222,395 | -0.02(-0.14%) |
Feb 02, 2007 | 13.76 | 14.02 | 13.70 | 13.92 | 382,741 | +0.14(+1.02%) |