Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.48 | 14.48 | 14.10 | 14.20 | 80,100 | -0.19(-1.32%) |
Apr 27, 2007 | 14.44 | 14.55 | 14.20 | 14.39 | 85,200 | +0.14(+0.98%) |
Apr 26, 2007 | 14.25 | 14.25 | 14.10 | 14.25 | 75,500 | +0.05(+0.35%) |
Apr 25, 2007 | 13.81 | 14.45 | 13.81 | 14.20 | 134,300 | +0.39(+2.82%) |
Apr 24, 2007 | 13.63 | 13.88 | 13.63 | 13.81 | 29,400 | -0.06(-0.43%) |
Apr 23, 2007 | 13.80 | 13.88 | 13.80 | 13.87 | 39,000 | +0.00(+0.00%) |
Apr 20, 2007 | 13.84 | 13.93 | 13.79 | 13.87 | 40,700 | -0.01(-0.07%) |
Apr 19, 2007 | 13.75 | 14.02 | 13.55 | 13.88 | 65,000 | +0.02(+0.14%) |
Apr 18, 2007 | 13.95 | 14.02 | 13.78 | 13.86 | 103,000 | -0.32(-2.26%) |
Apr 17, 2007 | 14.01 | 14.20 | 14.01 | 14.18 | 53,200 | -0.07(-0.49%) |
Apr 16, 2007 | 14.36 | 14.50 | 14.12 | 14.25 | 99,100 | -0.14(-0.97%) |
Apr 13, 2007 | 14.46 | 14.50 | 14.08 | 14.39 | 110,300 | -0.01(-0.07%) |
Apr 12, 2007 | 14.20 | 14.46 | 14.00 | 14.40 | 359,800 | +0.20(+1.41%) |
Apr 11, 2007 | 14.10 | 14.20 | 13.86 | 14.20 | 51,800 | +0.10(+0.71%) |
Apr 10, 2007 | 13.84 | 14.15 | 13.80 | 14.10 | 78,300 | +0.18(+1.29%) |
Apr 09, 2007 | 14.00 | 14.09 | 13.80 | 13.92 | 178,800 | -0.03(-0.22%) |
Apr 05, 2007 | 13.88 | 14.21 | 13.88 | 13.95 | 57,500 | +0.00(+0.00%) |
Apr 04, 2007 | 14.21 | 14.21 | 13.85 | 13.95 | 68,600 | -0.26(-1.83%) |
Apr 03, 2007 | 14.25 | 14.25 | 14.08 | 14.21 | 47,000 | -0.06(-0.42%) |
Apr 02, 2007 | 14.02 | 14.27 | 14.02 | 14.27 | 47,800 | +0.10(+0.71%) |
Mar 30, 2007 | 14.31 | 14.31 | 14.17 | 14.17 | 42,000 | -0.13(-0.91%) |
Mar 29, 2007 | 14.03 | 14.37 | 13.96 | 14.30 | 24,800 | +0.11(+0.78%) |
Mar 28, 2007 | 13.95 | 14.33 | 13.95 | 14.19 | 45,100 | +0.18(+1.28%) |
Mar 27, 2007 | 14.14 | 14.25 | 13.84 | 14.01 | 55,400 | -0.17(-1.20%) |
Mar 26, 2007 | 14.10 | 14.40 | 14.10 | 14.18 | 71,900 | +0.15(+1.07%) |
Mar 23, 2007 | 13.96 | 14.35 | 13.86 | 14.03 | 66,400 | -0.09(-0.64%) |
Mar 22, 2007 | 14.19 | 14.40 | 13.81 | 14.12 | 97,300 | +0.09(+0.64%) |
Mar 21, 2007 | 14.14 | 14.48 | 13.97 | 14.03 | 137,800 | -0.07(-0.50%) |
Mar 20, 2007 | 13.99 | 14.18 | 13.68 | 14.10 | 67,800 | +0.24(+1.73%) |
Mar 19, 2007 | 13.86 | 14.10 | 13.78 | 13.86 | 113,700 | +0.02(+0.14%) |
Mar 16, 2007 | 13.66 | 13.90 | 13.52 | 13.84 | 97,600 | +0.19(+1.39%) |
Mar 15, 2007 | 13.60 | 13.80 | 13.57 | 13.65 | 85,400 | +0.12(+0.89%) |
Mar 14, 2007 | 12.96 | 13.67 | 12.96 | 13.53 | 134,500 | +0.41(+3.13%) |
Mar 13, 2007 | 13.00 | 13.25 | 13.00 | 13.12 | 90,500 | +0.12(+0.92%) |
Mar 12, 2007 | 12.83 | 13.04 | 12.63 | 13.00 | 44,200 | +0.04(+0.31%) |
Mar 09, 2007 | 13.02 | 13.25 | 12.80 | 12.96 | 57,100 | -0.09(-0.69%) |
Mar 08, 2007 | 12.68 | 13.20 | 12.68 | 13.05 | 41,500 | +0.15(+1.16%) |
Mar 07, 2007 | 12.88 | 13.20 | 12.58 | 12.90 | 74,600 | -0.06(-0.46%) |
Mar 06, 2007 | 12.52 | 12.96 | 11.68 | 12.96 | 162,700 | +0.28(+2.21%) |
Mar 05, 2007 | 12.81 | 12.85 | 12.67 | 12.68 | 72,500 | -0.35(-2.69%) |
Mar 02, 2007 | 13.39 | 13.50 | 12.90 | 13.03 | 67,000 | -0.27(-2.03%) |
Mar 01, 2007 | 13.13 | 13.64 | 12.86 | 13.30 | 78,500 | +0.10(+0.76%) |
Feb 28, 2007 | 13.10 | 13.45 | 12.83 | 13.20 | 97,900 | +0.08(+0.61%) |
Feb 27, 2007 | 13.42 | 13.54 | 12.92 | 13.12 | 111,200 | -0.50(-3.67%) |
Feb 26, 2007 | 13.38 | 13.71 | 13.34 | 13.62 | 56,000 | +0.16(+1.19%) |
Feb 23, 2007 | 13.60 | 13.93 | 13.40 | 13.46 | 67,400 | -0.19(-1.39%) |
Feb 22, 2007 | 13.14 | 13.83 | 13.14 | 13.65 | 102,300 | +0.41(+3.10%) |
Feb 21, 2007 | 13.23 | 13.34 | 13.09 | 13.24 | 50,700 | -0.09(-0.68%) |
Feb 20, 2007 | 13.34 | 13.45 | 13.29 | 13.33 | 67,300 | -0.26(-1.91%) |
Feb 16, 2007 | 13.60 | 13.69 | 13.47 | 13.59 | 40,500 | -0.16(-1.16%) |
Feb 15, 2007 | 13.90 | 13.90 | 13.56 | 13.75 | 100,800 | -0.22(-1.57%) |
Feb 14, 2007 | 13.53 | 14.11 | 13.53 | 13.97 | 89,601 | +0.26(+1.90%) |
Feb 13, 2007 | 13.85 | 13.93 | 13.55 | 13.71 | 48,800 | -0.15(-1.08%) |
Feb 12, 2007 | 14.10 | 14.10 | 13.77 | 13.86 | 67,850 | -0.29(-2.05%) |
Feb 09, 2007 | 14.50 | 14.50 | 13.85 | 14.15 | 127,700 | -0.32(-2.21%) |
Feb 08, 2007 | 14.32 | 14.86 | 14.32 | 14.47 | 111,000 | -0.18(-1.23%) |
Feb 07, 2007 | 14.81 | 14.94 | 14.46 | 14.65 | 127,700 | -0.16(-1.08%) |
Feb 06, 2007 | 14.75 | 14.94 | 14.43 | 14.81 | 182,900 | +0.03(+0.20%) |
Feb 05, 2007 | 13.20 | 15.00 | 13.18 | 14.78 | 384,200 | +1.68(+12.82%) |
Feb 02, 2007 | 13.16 | 13.22 | 12.95 | 13.10 | 43,300 | -0.05(-0.38%) |