Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.27 | 15.45 | 15.00 | 15.02 | 5,738,974 | -0.21(-1.37%) |
Apr 27, 2007 | 14.94 | 15.32 | 14.89 | 15.23 | 4,708,951 | +0.22(+1.44%) |
Apr 26, 2007 | 15.02 | 15.20 | 14.99 | 15.01 | 5,663,158 | -0.21(-1.39%) |
Apr 25, 2007 | 14.95 | 15.28 | 14.83 | 15.22 | 5,852,499 | +0.27(+1.80%) |
Apr 24, 2007 | 14.90 | 15.17 | 14.88 | 14.95 | 4,163,316 | -0.08(-0.50%) |
Apr 23, 2007 | 14.85 | 15.10 | 14.80 | 15.03 | 4,540,156 | +0.16(+1.08%) |
Apr 20, 2007 | 14.75 | 14.96 | 14.61 | 14.87 | 5,477,786 | +0.24(+1.65%) |
Apr 19, 2007 | 14.73 | 14.73 | 14.51 | 14.62 | 4,753,567 | -0.29(-1.98%) |
Apr 18, 2007 | 14.96 | 14.96 | 14.77 | 14.92 | 6,504,276 | -0.07(-0.47%) |
Apr 17, 2007 | 15.16 | 15.28 | 14.94 | 14.99 | 5,687,768 | -0.10(-0.65%) |
Apr 16, 2007 | 15.22 | 15.26 | 14.98 | 15.09 | 7,015,933 | -0.05(-0.32%) |
Apr 13, 2007 | 14.78 | 15.18 | 14.75 | 15.14 | 8,226,802 | +0.32(+2.19%) |
Apr 12, 2007 | 14.37 | 14.81 | 14.36 | 14.81 | 6,151,792 | +0.54(+3.81%) |
Apr 11, 2007 | 14.30 | 14.49 | 14.20 | 14.27 | 4,592,806 | -0.04(-0.25%) |
Apr 10, 2007 | 14.23 | 14.43 | 14.18 | 14.30 | 3,618,514 | +0.07(+0.50%) |
Apr 09, 2007 | 14.31 | 14.43 | 14.20 | 14.23 | 4,455,663 | -0.08(-0.58%) |
Apr 05, 2007 | 14.43 | 14.54 | 14.28 | 14.31 | 5,616,466 | -0.05(-0.33%) |
Apr 04, 2007 | 14.09 | 14.38 | 14.02 | 14.36 | 4,675,489 | +0.19(+1.37%) |
Apr 03, 2007 | 14.01 | 14.22 | 13.87 | 14.17 | 5,305,442 | +0.01(+0.07%) |
Apr 02, 2007 | 14.03 | 14.23 | 13.98 | 14.16 | 6,114,480 | +0.25(+1.83%) |
Mar 30, 2007 | 14.16 | 14.24 | 13.80 | 13.90 | 7,935,248 | -0.31(-2.18%) |
Mar 29, 2007 | 14.03 | 14.26 | 13.92 | 14.21 | 7,963,828 | +0.27(+1.97%) |
Mar 28, 2007 | 13.81 | 14.07 | 13.81 | 13.94 | 8,982,340 | +0.25(+1.84%) |
Mar 27, 2007 | 13.67 | 13.71 | 13.56 | 13.69 | 3,582,309 | -0.01(-0.05%) |
Mar 26, 2007 | 13.60 | 13.72 | 13.47 | 13.69 | 5,057,823 | +0.14(+1.04%) |
Mar 23, 2007 | 13.39 | 13.55 | 13.36 | 13.55 | 4,719,311 | +0.22(+1.66%) |
Mar 22, 2007 | 13.57 | 13.62 | 13.30 | 13.33 | 9,841,217 | -0.13(-0.99%) |
Mar 21, 2007 | 13.28 | 13.54 | 13.24 | 13.47 | 6,402,778 | +0.25(+1.89%) |
Mar 20, 2007 | 13.07 | 13.25 | 13.04 | 13.22 | 4,850,223 | +0.19(+1.47%) |
Mar 19, 2007 | 12.90 | 13.09 | 12.89 | 13.02 | 4,195,270 | +0.27(+2.11%) |
Mar 16, 2007 | 12.91 | 13.10 | 12.74 | 12.76 | 5,111,807 | -0.12(-0.92%) |
Mar 15, 2007 | 13.00 | 13.07 | 12.84 | 12.87 | 4,870,935 | -0.13(-1.03%) |
Mar 14, 2007 | 12.87 | 13.01 | 12.71 | 13.01 | 7,897,936 | +0.12(+0.94%) |
Mar 13, 2007 | 13.12 | 13.30 | 12.86 | 12.89 | 7,036,177 | -0.23(-1.77%) |
Mar 12, 2007 | 13.02 | 13.18 | 12.97 | 13.12 | 5,090,372 | +0.01(+0.08%) |
Mar 09, 2007 | 12.97 | 13.32 | 12.97 | 13.11 | 10,163,676 | +0.23(+1.76%) |
Mar 08, 2007 | 12.88 | 13.12 | 12.80 | 12.88 | 9,292,390 | +0.10(+0.75%) |
Mar 07, 2007 | 12.51 | 12.89 | 12.51 | 12.79 | 10,699,149 | +0.21(+1.68%) |
Mar 06, 2007 | 12.44 | 12.60 | 12.31 | 12.57 | 7,489,484 | +0.30(+2.44%) |
Mar 05, 2007 | 12.27 | 12.42 | 12.18 | 12.27 | 7,255,288 | -0.18(-1.42%) |
Mar 02, 2007 | 12.64 | 12.72 | 12.42 | 12.45 | 8,810,504 | -0.19(-1.53%) |
Mar 01, 2007 | 12.57 | 12.74 | 12.45 | 12.64 | 9,076,256 | -0.03(-0.22%) |
Feb 28, 2007 | 12.55 | 12.73 | 12.41 | 12.67 | 7,689,542 | +0.07(+0.56%) |
Feb 27, 2007 | 12.92 | 12.92 | 12.47 | 12.60 | 12,631,855 | -0.36(-2.80%) |
Feb 26, 2007 | 12.98 | 13.04 | 12.89 | 12.96 | 6,200,902 | +0.06(+0.45%) |
Feb 23, 2007 | 13.02 | 13.15 | 12.85 | 12.91 | 5,954,116 | -0.02(-0.18%) |
Feb 22, 2007 | 12.97 | 13.01 | 12.79 | 12.93 | 8,107,521 | +0.02(+0.14%) |
Feb 21, 2007 | 12.80 | 12.96 | 12.68 | 12.91 | 8,304,404 | +0.15(+1.20%) |
Feb 20, 2007 | 12.69 | 12.88 | 12.65 | 12.76 | 10,922,627 | -0.40(-3.06%) |
Feb 16, 2007 | 13.01 | 13.25 | 12.98 | 13.16 | 7,949,935 | +0.16(+1.26%) |
Feb 15, 2007 | 12.79 | 13.05 | 12.76 | 13.00 | 10,232,744 | +0.17(+1.36%) |
Feb 14, 2007 | 12.96 | 13.07 | 12.78 | 12.82 | 10,371,113 | -0.11(-0.82%) |
Feb 13, 2007 | 12.67 | 12.94 | 12.67 | 12.93 | 9,184,478 | +0.36(+2.89%) |
Feb 12, 2007 | 12.51 | 12.68 | 12.50 | 12.57 | 8,913,859 | -0.04(-0.30%) |
Feb 09, 2007 | 12.65 | 12.78 | 12.53 | 12.60 | 5,197,546 | -0.02(-0.14%) |
Feb 08, 2007 | 12.60 | 12.71 | 12.38 | 12.62 | 9,547,623 | -0.02(-0.12%) |
Feb 07, 2007 | 12.79 | 12.83 | 12.55 | 12.64 | 5,545,266 | -0.10(-0.77%) |
Feb 06, 2007 | 12.71 | 12.77 | 12.60 | 12.73 | 6,172,433 | +0.10(+0.82%) |
Feb 05, 2007 | 12.62 | 12.67 | 12.53 | 12.63 | 4,973,671 | +0.12(+0.99%) |
Feb 02, 2007 | 12.70 | 12.72 | 12.44 | 12.51 | 6,619,389 | -0.14(-1.10%) |