Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.86 | 14.08 | 13.58 | 13.59 | 152,283 | -0.27(-1.97%) |
Apr 27, 2007 | 14.10 | 14.23 | 13.79 | 13.86 | 122,599 | -0.24(-1.71%) |
Apr 26, 2007 | 14.17 | 14.26 | 13.96 | 14.11 | 99,529 | -0.06(-0.41%) |
Apr 25, 2007 | 14.10 | 14.30 | 14.02 | 14.16 | 77,817 | +0.17(+1.19%) |
Apr 24, 2007 | 13.95 | 14.11 | 13.88 | 14.00 | 562,208 | +0.05(+0.36%) |
Apr 23, 2007 | 14.14 | 14.18 | 13.91 | 13.95 | 96,433 | -0.25(-1.75%) |
Apr 20, 2007 | 13.68 | 14.42 | 13.50 | 14.20 | 965,543 | +0.65(+4.78%) |
Apr 19, 2007 | 14.06 | 14.12 | 13.45 | 13.55 | 148,857 | -0.53(-3.77%) |
Apr 18, 2007 | 13.72 | 14.25 | 13.72 | 14.08 | 389,396 | +0.25(+1.80%) |
Apr 17, 2007 | 14.55 | 14.55 | 13.74 | 13.83 | 153,903 | -0.69(-4.74%) |
Apr 16, 2007 | 13.43 | 14.58 | 13.42 | 14.52 | 412,127 | +1.08(+8.02%) |
Apr 13, 2007 | 13.45 | 13.52 | 13.38 | 13.44 | 145,489 | -0.02(-0.18%) |
Apr 12, 2007 | 13.42 | 13.48 | 13.26 | 13.47 | 132,134 | -0.01(-0.06%) |
Apr 11, 2007 | 13.51 | 13.63 | 13.28 | 13.47 | 121,769 | +0.00(+0.00%) |
Apr 10, 2007 | 13.62 | 13.90 | 13.43 | 13.47 | 323,688 | -0.15(-1.10%) |
Apr 09, 2007 | 14.08 | 14.08 | 13.50 | 13.62 | 147,352 | -0.44(-3.13%) |
Apr 05, 2007 | 14.04 | 14.06 | 13.77 | 14.06 | 96,245 | +0.05(+0.36%) |
Apr 04, 2007 | 14.10 | 14.11 | 13.81 | 14.01 | 63,316 | -0.06(-0.41%) |
Apr 03, 2007 | 14.01 | 14.10 | 13.84 | 14.07 | 318,140 | +0.13(+0.95%) |
Apr 02, 2007 | 13.92 | 14.07 | 13.81 | 13.94 | 197,494 | +0.05(+0.36%) |
Mar 30, 2007 | 13.82 | 13.94 | 13.73 | 13.89 | 613,171 | +0.11(+0.78%) |
Mar 29, 2007 | 13.55 | 13.89 | 13.53 | 13.78 | 416,602 | +0.28(+2.09%) |
Mar 28, 2007 | 13.62 | 13.67 | 13.44 | 13.50 | 150,374 | -0.19(-1.39%) |
Mar 27, 2007 | 13.83 | 13.88 | 13.63 | 13.69 | 127,077 | -0.17(-1.20%) |
Mar 26, 2007 | 13.99 | 14.04 | 13.83 | 13.86 | 208,465 | -0.21(-1.48%) |
Mar 23, 2007 | 13.83 | 14.20 | 13.79 | 14.06 | 738,575 | +0.16(+1.13%) |
Mar 22, 2007 | 13.03 | 14.10 | 12.91 | 13.91 | 1,030,805 | +0.90(+6.89%) |
Mar 21, 2007 | 12.52 | 13.06 | 12.49 | 13.01 | 243,334 | +0.53(+4.26%) |
Mar 20, 2007 | 12.48 | 12.60 | 12.39 | 12.48 | 599,971 | +0.03(+0.27%) |
Mar 19, 2007 | 12.34 | 12.93 | 12.27 | 12.45 | 1,160,279 | +0.13(+1.08%) |
Mar 16, 2007 | 12.44 | 12.49 | 12.04 | 12.31 | 484,554 | -0.13(-1.07%) |
Mar 15, 2007 | 12.05 | 12.53 | 12.05 | 12.45 | 213,478 | +0.41(+3.45%) |
Mar 14, 2007 | 11.68 | 12.50 | 11.61 | 12.03 | 158,527 | +0.30(+2.55%) |
Mar 13, 2007 | 12.43 | 12.40 | 11.62 | 11.73 | 221,807 | -0.70(-5.61%) |
Mar 12, 2007 | 12.43 | 12.53 | 12.32 | 12.43 | 233,563 | +0.00(+0.00%) |
Mar 09, 2007 | 11.99 | 12.44 | 11.78 | 12.43 | 155,811 | +0.53(+4.46%) |
Mar 08, 2007 | 12.07 | 12.30 | 11.79 | 11.90 | 146,392 | -0.05(-0.42%) |
Mar 07, 2007 | 12.44 | 12.44 | 11.83 | 11.95 | 236,310 | -0.49(-3.94%) |
Mar 06, 2007 | 11.92 | 12.54 | 11.92 | 12.44 | 486,051 | +0.57(+4.83%) |
Mar 05, 2007 | 11.98 | 12.18 | 11.82 | 11.86 | 593,104 | -0.23(-1.92%) |
Mar 02, 2007 | 11.39 | 12.14 | 11.39 | 12.10 | 736,579 | +0.64(+5.57%) |
Mar 01, 2007 | 11.40 | 11.67 | 11.28 | 11.46 | 376,783 | -0.17(-1.50%) |
Feb 28, 2007 | 11.67 | 11.80 | 11.23 | 11.63 | 336,487 | +0.02(+0.21%) |
Feb 27, 2007 | 11.85 | 11.85 | 11.61 | 11.61 | 269,282 | -0.30(-2.51%) |
Feb 26, 2007 | 12.33 | 12.33 | 11.82 | 11.91 | 118,126 | -0.33(-2.71%) |
Feb 23, 2007 | 12.18 | 12.40 | 12.08 | 12.24 | 153,421 | +0.03(+0.27%) |
Feb 22, 2007 | 12.04 | 12.23 | 11.99 | 12.21 | 146,268 | +0.19(+1.59%) |
Feb 21, 2007 | 12.01 | 12.18 | 11.76 | 12.01 | 96,128 | -0.06(-0.48%) |
Feb 20, 2007 | 11.76 | 12.11 | 11.74 | 12.07 | 280,684 | +0.26(+2.18%) |
Feb 16, 2007 | 11.75 | 11.88 | 11.62 | 11.82 | 795,897 | +0.06(+0.49%) |
Feb 15, 2007 | 11.65 | 11.80 | 11.55 | 11.76 | 455,809 | +0.09(+0.78%) |
Feb 14, 2007 | 11.65 | 11.73 | 11.56 | 11.67 | 933,577 | +0.09(+0.79%) |
Feb 13, 2007 | 11.38 | 11.80 | 11.30 | 11.57 | 535,739 | +0.25(+2.20%) |
Feb 12, 2007 | 11.24 | 11.38 | 11.15 | 11.33 | 247,674 | +0.16(+1.41%) |
Feb 09, 2007 | 11.41 | 11.45 | 10.79 | 11.17 | 303,900 | -0.19(-1.68%) |
Feb 08, 2007 | 10.91 | 11.41 | 10.91 | 11.36 | 291,203 | +0.23(+2.09%) |
Feb 07, 2007 | 10.73 | 11.45 | 10.73 | 11.13 | 636,496 | +0.54(+5.09%) |
Feb 06, 2007 | 10.35 | 10.62 | 10.35 | 10.59 | 256,318 | +0.29(+2.82%) |
Feb 05, 2007 | 10.33 | 10.48 | 10.16 | 10.30 | 1,000,789 | -0.04(-0.40%) |
Feb 02, 2007 | 10.54 | 10.54 | 10.34 | 10.34 | 273,295 | -0.18(-1.73%) |