Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.95 | 13.95 | 13.60 | 13.62 | 346,328 | -0.30(-2.18%) |
Apr 27, 2007 | 13.93 | 14.05 | 13.85 | 13.92 | 197,031 | -0.03(-0.23%) |
Apr 26, 2007 | 14.01 | 14.01 | 13.80 | 13.95 | 157,779 | -0.10(-0.74%) |
Apr 25, 2007 | 13.93 | 14.11 | 13.84 | 14.06 | 181,887 | +0.21(+1.50%) |
Apr 24, 2007 | 13.85 | 13.91 | 13.71 | 13.85 | 283,725 | +0.05(+0.33%) |
Apr 23, 2007 | 14.15 | 14.20 | 13.73 | 13.80 | 245,864 | -0.32(-2.25%) |
Apr 20, 2007 | 14.00 | 14.12 | 13.87 | 14.12 | 356,202 | +0.34(+2.49%) |
Apr 19, 2007 | 13.59 | 13.79 | 13.51 | 13.78 | 469,445 | +0.09(+0.66%) |
Apr 18, 2007 | 13.72 | 13.79 | 13.64 | 13.69 | 333,840 | -0.10(-0.70%) |
Apr 17, 2007 | 14.17 | 14.17 | 13.73 | 13.78 | 212,330 | -0.10(-0.75%) |
Apr 16, 2007 | 13.36 | 13.91 | 13.10 | 13.89 | 256,218 | +0.22(+1.61%) |
Apr 13, 2007 | 13.65 | 13.67 | 13.54 | 13.67 | 201,513 | +0.03(+0.19%) |
Apr 12, 2007 | 13.45 | 13.64 | 13.40 | 13.64 | 187,604 | +0.14(+1.01%) |
Apr 11, 2007 | 13.34 | 13.65 | 13.25 | 13.51 | 829,077 | +0.18(+1.36%) |
Apr 10, 2007 | 13.29 | 13.45 | 13.29 | 13.32 | 255,909 | +0.01(+0.10%) |
Apr 09, 2007 | 13.33 | 13.36 | 13.24 | 13.31 | 211,094 | -0.04(-0.29%) |
Apr 05, 2007 | 13.47 | 13.52 | 13.34 | 13.35 | 253,745 | -0.12(-0.91%) |
Apr 04, 2007 | 13.73 | 13.73 | 13.44 | 13.47 | 296,088 | -0.27(-1.98%) |
Apr 03, 2007 | 13.58 | 13.84 | 13.56 | 13.74 | 327,458 | +0.23(+1.72%) |
Apr 02, 2007 | 13.38 | 13.51 | 13.22 | 13.51 | 358,211 | +0.21(+1.61%) |
Mar 30, 2007 | 13.41 | 13.47 | 13.20 | 13.30 | 391,436 | -0.07(-0.53%) |
Mar 29, 2007 | 13.33 | 13.38 | 13.22 | 13.37 | 234,892 | +0.14(+1.03%) |
Mar 28, 2007 | 13.31 | 13.37 | 13.19 | 13.23 | 671,916 | -0.14(-1.06%) |
Mar 27, 2007 | 13.52 | 13.52 | 13.33 | 13.38 | 192,240 | -0.16(-1.15%) |
Mar 26, 2007 | 13.46 | 13.54 | 13.30 | 13.53 | 247,873 | +0.14(+1.01%) |
Mar 23, 2007 | 13.46 | 13.49 | 13.37 | 13.40 | 185,132 | -0.01(-0.05%) |
Mar 22, 2007 | 13.59 | 13.59 | 13.31 | 13.40 | 234,274 | -0.08(-0.58%) |
Mar 21, 2007 | 13.21 | 13.52 | 13.14 | 13.48 | 210,012 | +0.25(+1.91%) |
Mar 20, 2007 | 13.13 | 13.26 | 13.12 | 13.23 | 157,007 | +0.10(+0.74%) |
Mar 19, 2007 | 13.09 | 13.17 | 13.03 | 13.13 | 224,693 | +0.15(+1.15%) |
Mar 16, 2007 | 13.10 | 13.18 | 12.92 | 12.98 | 454,177 | -0.12(-0.94%) |
Mar 15, 2007 | 12.98 | 13.27 | 12.96 | 13.10 | 325,758 | +0.09(+0.70%) |
Mar 14, 2007 | 12.83 | 13.11 | 12.64 | 13.01 | 458,349 | +0.18(+1.41%) |
Mar 13, 2007 | 13.26 | 13.16 | 12.79 | 12.83 | 330,394 | -0.43(-3.22%) |
Mar 12, 2007 | 13.14 | 13.28 | 13.10 | 13.26 | 198,267 | +0.12(+0.89%) |
Mar 09, 2007 | 13.21 | 13.21 | 13.05 | 13.14 | 169,678 | +0.04(+0.30%) |
Mar 08, 2007 | 13.12 | 13.21 | 12.98 | 13.10 | 307,678 | +0.13(+1.00%) |
Mar 07, 2007 | 13.04 | 13.13 | 12.96 | 12.97 | 287,125 | -0.12(-0.89%) |
Mar 06, 2007 | 12.79 | 13.16 | 12.75 | 13.09 | 315,405 | +0.42(+3.32%) |
Mar 05, 2007 | 12.88 | 13.09 | 12.64 | 12.67 | 377,527 | -0.34(-2.64%) |
Mar 02, 2007 | 13.11 | 13.21 | 12.92 | 13.01 | 435,014 | -0.10(-0.74%) |
Mar 01, 2007 | 12.94 | 13.19 | 12.73 | 13.11 | 367,483 | +0.01(+0.10%) |
Feb 28, 2007 | 13.09 | 13.18 | 12.75 | 13.10 | 410,289 | -0.05(-0.34%) |
Feb 27, 2007 | 13.40 | 13.69 | 13.05 | 13.14 | 354,502 | -0.47(-3.47%) |
Feb 26, 2007 | 13.65 | 13.77 | 13.45 | 13.62 | 216,348 | -0.10(-0.71%) |
Feb 23, 2007 | 13.88 | 13.88 | 13.59 | 13.71 | 259,772 | -0.17(-1.21%) |
Feb 22, 2007 | 13.69 | 13.89 | 13.50 | 13.88 | 201,358 | +0.17(+1.27%) |
Feb 21, 2007 | 13.85 | 13.90 | 13.61 | 13.71 | 202,903 | -0.21(-1.53%) |
Feb 20, 2007 | 13.63 | 13.94 | 13.49 | 13.92 | 266,417 | +0.21(+1.56%) |
Feb 16, 2007 | 13.78 | 13.78 | 13.47 | 13.71 | 237,983 | -0.07(-0.52%) |
Feb 15, 2007 | 13.89 | 13.91 | 13.71 | 13.78 | 193,477 | -0.09(-0.65%) |
Feb 14, 2007 | 13.85 | 14.11 | 13.84 | 13.87 | 211,910 | -0.03(-0.23%) |
Feb 13, 2007 | 13.86 | 13.95 | 13.78 | 13.90 | 288,670 | +0.19(+1.42%) |
Feb 12, 2007 | 13.59 | 13.74 | 13.45 | 13.71 | 279,089 | +0.16(+1.15%) |
Feb 09, 2007 | 13.69 | 13.73 | 13.38 | 13.55 | 335,030 | -0.14(-1.04%) |
Feb 08, 2007 | 14.04 | 14.04 | 13.60 | 13.69 | 424,197 | -0.34(-2.44%) |
Feb 07, 2007 | 13.29 | 14.35 | 13.19 | 14.04 | 645,181 | +1.11(+8.56%) |
Feb 06, 2007 | 12.83 | 12.97 | 12.81 | 12.93 | 266,572 | +0.05(+0.35%) |
Feb 05, 2007 | 12.94 | 13.04 | 12.82 | 12.88 | 343,530 | -0.10(-0.75%) |
Feb 02, 2007 | 12.99 | 13.04 | 12.95 | 12.98 | 176,632 | +0.05(+0.35%) |