Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.74 | 14.94 | 14.56 | 14.56 | 7,257,615 | -0.43(-2.84%) |
Apr 27, 2007 | 14.55 | 15.00 | 14.53 | 14.99 | 8,014,780 | +0.36(+2.46%) |
Apr 26, 2007 | 14.56 | 14.77 | 14.53 | 14.63 | 8,636,429 | +0.00(+0.00%) |
Apr 25, 2007 | 14.51 | 14.64 | 14.44 | 14.63 | 7,946,190 | +0.24(+1.65%) |
Apr 24, 2007 | 14.41 | 14.79 | 14.36 | 14.39 | 8,765,439 | -0.03(-0.22%) |
Apr 23, 2007 | 14.38 | 14.55 | 14.37 | 14.43 | 3,820,973 | -0.04(-0.28%) |
Apr 20, 2007 | 14.67 | 14.67 | 14.34 | 14.47 | 5,814,420 | -0.02(-0.16%) |
Apr 19, 2007 | 14.27 | 14.52 | 14.27 | 14.49 | 8,059,026 | +0.05(+0.36%) |
Apr 18, 2007 | 14.17 | 14.54 | 14.14 | 14.44 | 7,010,519 | +0.30(+2.09%) |
Apr 17, 2007 | 14.26 | 14.28 | 14.10 | 14.14 | 3,375,923 | -0.09(-0.61%) |
Apr 16, 2007 | 13.92 | 14.23 | 13.92 | 14.23 | 4,747,500 | +0.39(+2.81%) |
Apr 13, 2007 | 13.89 | 13.92 | 13.70 | 13.84 | 2,717,144 | -0.13(-0.91%) |
Apr 12, 2007 | 13.46 | 14.11 | 13.43 | 13.97 | 8,125,908 | +0.50(+3.75%) |
Apr 11, 2007 | 13.52 | 13.52 | 13.38 | 13.46 | 3,421,180 | -0.05(-0.39%) |
Apr 10, 2007 | 13.60 | 13.63 | 13.44 | 13.52 | 4,110,729 | +0.04(+0.32%) |
Apr 09, 2007 | 13.09 | 13.54 | 13.02 | 13.47 | 13,932,050 | +0.63(+4.92%) |
Apr 05, 2007 | 12.78 | 12.90 | 12.69 | 12.84 | 2,844,085 | -0.01(-0.05%) |
Apr 04, 2007 | 12.90 | 12.91 | 12.75 | 12.85 | 4,162,440 | -0.02(-0.16%) |
Apr 03, 2007 | 13.02 | 13.08 | 12.86 | 12.87 | 2,982,950 | -0.14(-1.07%) |
Apr 02, 2007 | 12.85 | 13.03 | 12.85 | 13.00 | 1,983,443 | +0.21(+1.63%) |
Mar 30, 2007 | 12.75 | 12.99 | 12.75 | 12.80 | 3,572,267 | -0.03(-0.23%) |
Mar 29, 2007 | 13.07 | 13.07 | 12.73 | 12.83 | 4,599,863 | -0.13(-0.98%) |
Mar 28, 2007 | 12.98 | 13.05 | 12.90 | 12.95 | 2,106,589 | -0.17(-1.28%) |
Mar 27, 2007 | 13.28 | 13.31 | 13.08 | 13.12 | 1,615,160 | -0.21(-1.59%) |
Mar 26, 2007 | 13.39 | 13.46 | 13.19 | 13.33 | 3,560,884 | -0.03(-0.26%) |
Mar 23, 2007 | 13.18 | 13.46 | 13.18 | 13.37 | 4,080,028 | +0.18(+1.39%) |
Mar 22, 2007 | 13.28 | 13.45 | 13.18 | 13.18 | 4,303,899 | -0.07(-0.50%) |
Mar 21, 2007 | 13.00 | 13.29 | 12.96 | 13.25 | 2,320,259 | +0.26(+2.03%) |
Mar 20, 2007 | 12.93 | 13.05 | 12.89 | 12.99 | 2,614,350 | +0.10(+0.74%) |
Mar 19, 2007 | 12.68 | 12.91 | 12.63 | 12.89 | 2,948,259 | +0.28(+2.23%) |
Mar 16, 2007 | 12.65 | 12.74 | 12.40 | 12.61 | 4,718,525 | -0.03(-0.28%) |
Mar 15, 2007 | 12.54 | 12.70 | 12.51 | 12.65 | 2,888,928 | +0.13(+1.02%) |
Mar 14, 2007 | 12.51 | 12.75 | 12.39 | 12.52 | 3,343,912 | -0.08(-0.67%) |
Mar 13, 2007 | 12.93 | 12.88 | 12.58 | 12.60 | 2,857,538 | -0.32(-2.51%) |
Mar 12, 2007 | 12.85 | 12.93 | 12.81 | 12.93 | 2,199,034 | +0.02(+0.18%) |
Mar 09, 2007 | 12.97 | 13.00 | 12.86 | 12.90 | 2,401,863 | +0.03(+0.27%) |
Mar 08, 2007 | 12.68 | 12.94 | 12.64 | 12.87 | 2,842,360 | +0.23(+1.86%) |
Mar 07, 2007 | 12.63 | 12.72 | 12.60 | 12.63 | 2,977,924 | -0.03(-0.23%) |
Mar 06, 2007 | 12.76 | 12.79 | 12.63 | 12.66 | 3,626,424 | +0.02(+0.16%) |
Mar 05, 2007 | 12.55 | 12.73 | 12.52 | 12.64 | 3,886,517 | -0.09(-0.68%) |
Mar 02, 2007 | 12.64 | 12.80 | 12.63 | 12.73 | 4,387,721 | -0.02(-0.14%) |
Mar 01, 2007 | 12.53 | 12.83 | 12.50 | 12.75 | 5,950,602 | +0.06(+0.50%) |
Feb 28, 2007 | 12.94 | 12.98 | 12.66 | 12.68 | 5,553,641 | -0.26(-2.04%) |
Feb 27, 2007 | 13.27 | 13.32 | 12.69 | 12.95 | 5,678,166 | -0.48(-3.61%) |
Feb 26, 2007 | 13.49 | 13.51 | 13.34 | 13.43 | 3,121,618 | -0.02(-0.17%) |
Feb 23, 2007 | 13.46 | 13.55 | 13.33 | 13.45 | 1,386,340 | -0.01(-0.11%) |
Feb 22, 2007 | 13.59 | 13.70 | 13.40 | 13.47 | 3,689,204 | -0.12(-0.85%) |
Feb 21, 2007 | 13.42 | 13.62 | 13.34 | 13.58 | 3,794,068 | +0.18(+1.36%) |
Feb 20, 2007 | 13.32 | 13.46 | 13.21 | 13.40 | 2,636,082 | -0.12(-0.86%) |
Feb 16, 2007 | 13.73 | 13.73 | 13.39 | 13.52 | 3,216,282 | -0.16(-1.17%) |
Feb 15, 2007 | 13.63 | 13.78 | 13.61 | 13.68 | 4,093,481 | +0.10(+0.77%) |
Feb 14, 2007 | 13.49 | 13.68 | 13.49 | 13.57 | 3,615,040 | +0.09(+0.65%) |
Feb 13, 2007 | 13.19 | 13.49 | 13.19 | 13.49 | 2,837,517 | +0.30(+2.29%) |
Feb 12, 2007 | 13.05 | 13.21 | 13.00 | 13.18 | 2,141,739 | +0.06(+0.49%) |
Feb 09, 2007 | 13.12 | 13.19 | 13.09 | 13.12 | 2,228,700 | +0.00(+0.00%) |
Feb 08, 2007 | 13.02 | 13.17 | 12.96 | 13.12 | 3,150,397 | +0.05(+0.35%) |
Feb 07, 2007 | 13.28 | 13.36 | 13.05 | 13.07 | 4,160,056 | -0.17(-1.27%) |
Feb 06, 2007 | 13.26 | 13.39 | 13.21 | 13.24 | 3,151,432 | -0.04(-0.28%) |
Feb 05, 2007 | 13.39 | 13.52 | 13.27 | 13.28 | 3,515,696 | -0.10(-0.76%) |
Feb 02, 2007 | 13.43 | 13.58 | 13.38 | 13.38 | 3,282,167 | -0.15(-1.11%) |