Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.62 | 13.94 | 13.56 | 13.73 | 1,377,428 | +0.14(+1.04%) |
Apr 27, 2007 | 13.65 | 13.66 | 13.50 | 13.59 | 809,355 | -0.06(-0.46%) |
Apr 26, 2007 | 13.75 | 13.77 | 13.56 | 13.65 | 1,635,888 | -0.10(-0.74%) |
Apr 25, 2007 | 13.95 | 13.95 | 13.56 | 13.75 | 1,418,729 | -0.09(-0.62%) |
Apr 24, 2007 | 13.81 | 14.07 | 13.76 | 13.84 | 1,143,462 | +0.10(+0.74%) |
Apr 23, 2007 | 13.84 | 13.93 | 13.67 | 13.74 | 635,823 | -0.18(-1.30%) |
Apr 20, 2007 | 13.77 | 13.99 | 13.61 | 13.92 | 1,426,526 | +0.37(+2.73%) |
Apr 19, 2007 | 13.81 | 14.00 | 13.51 | 13.55 | 1,625,304 | -0.36(-2.60%) |
Apr 18, 2007 | 13.90 | 14.11 | 13.82 | 13.91 | 1,030,058 | +0.09(+0.63%) |
Apr 17, 2007 | 13.92 | 13.95 | 13.60 | 13.82 | 1,077,603 | -0.11(-0.79%) |
Apr 16, 2007 | 13.95 | 14.12 | 13.87 | 13.93 | 1,114,061 | +0.09(+0.62%) |
Apr 13, 2007 | 13.86 | 13.86 | 13.52 | 13.85 | 1,798,492 | +0.06(+0.46%) |
Apr 12, 2007 | 13.73 | 13.89 | 13.71 | 13.78 | 971,067 | +0.02(+0.17%) |
Apr 11, 2007 | 13.84 | 13.88 | 13.62 | 13.76 | 908,599 | -0.05(-0.34%) |
Apr 10, 2007 | 13.83 | 13.85 | 13.74 | 13.81 | 1,399,884 | +0.02(+0.17%) |
Apr 09, 2007 | 14.04 | 14.15 | 13.76 | 13.78 | 1,643,642 | -0.26(-1.85%) |
Apr 05, 2007 | 13.83 | 14.07 | 13.77 | 14.04 | 818,689 | +0.27(+1.94%) |
Apr 04, 2007 | 13.63 | 13.82 | 13.56 | 13.78 | 1,114,351 | +0.24(+1.74%) |
Apr 03, 2007 | 13.48 | 13.63 | 13.41 | 13.54 | 1,146,385 | +0.16(+1.23%) |
Apr 02, 2007 | 13.53 | 13.66 | 13.23 | 13.38 | 1,158,581 | -0.10(-0.76%) |
Mar 30, 2007 | 13.34 | 13.56 | 13.29 | 13.48 | 978,049 | +0.17(+1.30%) |
Mar 29, 2007 | 13.49 | 13.52 | 13.10 | 13.30 | 1,128,744 | -0.07(-0.53%) |
Mar 28, 2007 | 13.32 | 13.49 | 13.28 | 13.38 | 1,423,211 | -0.03(-0.23%) |
Mar 27, 2007 | 13.33 | 13.51 | 13.30 | 13.41 | 1,403,879 | +0.05(+0.35%) |
Mar 26, 2007 | 13.41 | 13.44 | 13.27 | 13.36 | 1,015,152 | +0.02(+0.12%) |
Mar 23, 2007 | 13.43 | 13.61 | 13.32 | 13.34 | 1,334,195 | -0.16(-1.22%) |
Mar 22, 2007 | 13.82 | 13.83 | 13.45 | 13.51 | 2,566,706 | -0.27(-1.94%) |
Mar 21, 2007 | 13.34 | 13.82 | 13.17 | 13.78 | 1,480,631 | +0.45(+3.36%) |
Mar 20, 2007 | 13.09 | 13.35 | 13.04 | 13.33 | 932,534 | +0.16(+1.19%) |
Mar 19, 2007 | 13.15 | 13.24 | 13.08 | 13.17 | 1,289,639 | +0.07(+0.54%) |
Mar 16, 2007 | 13.01 | 13.12 | 12.90 | 13.10 | 1,321,938 | +0.09(+0.66%) |
Mar 15, 2007 | 12.86 | 13.01 | 12.78 | 13.01 | 586,261 | +0.19(+1.47%) |
Mar 14, 2007 | 12.64 | 12.87 | 12.52 | 12.82 | 1,247,997 | +0.13(+1.05%) |
Mar 13, 2007 | 12.95 | 12.99 | 12.63 | 12.69 | 1,962,429 | -0.26(-2.00%) |
Mar 12, 2007 | 12.82 | 13.00 | 12.76 | 12.95 | 921,544 | +0.08(+0.61%) |
Mar 09, 2007 | 12.89 | 12.89 | 12.71 | 12.87 | 1,077,235 | +0.16(+1.24%) |
Mar 08, 2007 | 12.44 | 12.73 | 12.44 | 12.71 | 1,367,873 | +0.34(+2.73%) |
Mar 07, 2007 | 12.30 | 12.54 | 12.12 | 12.38 | 1,064,137 | +0.10(+0.83%) |
Mar 06, 2007 | 11.83 | 12.35 | 11.83 | 12.27 | 850,050 | +0.53(+4.48%) |
Mar 05, 2007 | 11.82 | 12.18 | 11.72 | 11.75 | 1,584,291 | -0.24(-2.03%) |
Mar 02, 2007 | 12.06 | 12.19 | 11.94 | 11.99 | 1,190,464 | -0.13(-1.04%) |
Mar 01, 2007 | 11.98 | 12.30 | 11.80 | 12.12 | 1,050,816 | -0.09(-0.71%) |
Feb 28, 2007 | 12.23 | 12.53 | 12.08 | 12.20 | 1,006,158 | -0.10(-0.83%) |
Feb 27, 2007 | 12.59 | 12.67 | 12.22 | 12.31 | 1,717,558 | -0.57(-4.40%) |
Feb 26, 2007 | 13.04 | 13.07 | 12.71 | 12.87 | 886,707 | +0.20(+1.55%) |
Feb 23, 2007 | 12.61 | 12.97 | 12.47 | 12.68 | 1,413,649 | +0.14(+1.13%) |
Feb 22, 2007 | 12.53 | 12.57 | 12.31 | 12.53 | 825,398 | +0.16(+1.27%) |
Feb 21, 2007 | 12.37 | 12.40 | 12.22 | 12.38 | 762,371 | -0.06(-0.44%) |
Feb 20, 2007 | 12.57 | 12.57 | 12.20 | 12.43 | 882,238 | -0.10(-0.81%) |
Feb 16, 2007 | 12.53 | 12.54 | 12.24 | 12.53 | 771,117 | -0.01(-0.06%) |
Feb 15, 2007 | 12.43 | 12.58 | 12.32 | 12.54 | 1,042,438 | +0.05(+0.38%) |
Feb 14, 2007 | 12.18 | 12.60 | 12.16 | 12.49 | 1,612,204 | +0.46(+3.79%) |
Feb 13, 2007 | 12.26 | 12.46 | 11.93 | 12.04 | 1,193,657 | -0.25(-2.05%) |
Feb 12, 2007 | 11.94 | 12.31 | 11.94 | 12.29 | 1,404,250 | +0.31(+2.56%) |
Feb 09, 2007 | 12.27 | 12.38 | 11.95 | 11.98 | 927,005 | -0.21(-1.74%) |
Feb 08, 2007 | 12.25 | 12.38 | 12.08 | 12.20 | 877,839 | -0.10(-0.83%) |
Feb 07, 2007 | 12.10 | 12.89 | 11.82 | 12.30 | 3,575,577 | +1.13(+10.13%) |
Feb 06, 2007 | 11.35 | 11.39 | 11.03 | 11.17 | 1,070,125 | -0.10(-0.91%) |
Feb 05, 2007 | 11.09 | 11.34 | 11.03 | 11.27 | 914,118 | +0.24(+2.14%) |
Feb 02, 2007 | 11.07 | 11.17 | 10.96 | 11.03 | 613,598 | +0.03(+0.29%) |