Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.84 | 14.84 | 14.57 | 14.61 | 314,575 | -0.14(-0.96%) |
Apr 27, 2007 | 14.53 | 14.84 | 14.52 | 14.76 | 337,683 | -0.15(-0.98%) |
Apr 26, 2007 | 15.14 | 15.16 | 14.85 | 14.90 | 535,411 | -0.28(-1.87%) |
Apr 25, 2007 | 15.32 | 15.39 | 15.13 | 15.19 | 542,823 | +0.02(+0.12%) |
Apr 24, 2007 | 15.24 | 15.25 | 15.13 | 15.17 | 376,270 | -0.08(-0.54%) |
Apr 23, 2007 | 15.17 | 15.45 | 15.17 | 15.25 | 595,143 | -0.04(-0.27%) |
Apr 20, 2007 | 15.44 | 15.55 | 15.02 | 15.29 | 1,106,138 | -0.03(-0.18%) |
Apr 19, 2007 | 15.14 | 15.61 | 15.13 | 15.32 | 1,062,102 | -0.09(-0.60%) |
Apr 18, 2007 | 15.26 | 15.51 | 15.13 | 15.41 | 582,717 | +0.15(+0.99%) |
Apr 17, 2007 | 15.63 | 15.63 | 15.21 | 15.26 | 613,673 | +0.05(+0.33%) |
Apr 16, 2007 | 14.95 | 15.26 | 14.82 | 15.21 | 442,978 | +0.33(+2.19%) |
Apr 13, 2007 | 14.63 | 14.89 | 14.44 | 14.89 | 334,849 | +0.37(+2.53%) |
Apr 12, 2007 | 14.17 | 14.52 | 14.11 | 14.52 | 536,065 | +0.28(+1.93%) |
Apr 11, 2007 | 14.61 | 14.65 | 14.12 | 14.24 | 366,678 | -0.39(-2.66%) |
Apr 10, 2007 | 14.51 | 14.72 | 14.45 | 14.63 | 266,179 | +0.11(+0.73%) |
Apr 09, 2007 | 14.68 | 14.81 | 14.51 | 14.53 | 518,406 | +0.03(+0.19%) |
Apr 05, 2007 | 14.18 | 14.56 | 14.18 | 14.50 | 572,689 | +0.32(+2.26%) |
Apr 04, 2007 | 13.73 | 14.41 | 13.56 | 14.18 | 739,024 | +0.44(+3.24%) |
Apr 03, 2007 | 13.36 | 13.85 | 13.36 | 13.73 | 272,065 | +0.49(+3.71%) |
Apr 02, 2007 | 13.21 | 13.27 | 13.02 | 13.24 | 527,563 | -0.01(-0.07%) |
Mar 30, 2007 | 13.30 | 13.47 | 13.20 | 13.25 | 346,404 | -0.21(-1.57%) |
Mar 29, 2007 | 13.28 | 13.55 | 13.22 | 13.46 | 526,691 | +0.28(+2.12%) |
Mar 28, 2007 | 13.30 | 13.35 | 13.00 | 13.18 | 330,925 | -0.17(-1.24%) |
Mar 27, 2007 | 13.55 | 13.55 | 13.25 | 13.35 | 587,731 | -0.20(-1.46%) |
Mar 26, 2007 | 13.85 | 13.85 | 13.44 | 13.55 | 307,817 | -0.10(-0.71%) |
Mar 23, 2007 | 13.69 | 13.79 | 13.50 | 13.64 | 396,108 | -0.12(-0.87%) |
Mar 22, 2007 | 13.99 | 14.09 | 13.58 | 13.76 | 965,527 | +0.00(+0.00%) |
Mar 21, 2007 | 13.71 | 13.91 | 13.35 | 13.76 | 975,991 | +0.19(+1.42%) |
Mar 20, 2007 | 13.58 | 13.62 | 13.47 | 13.57 | 425,756 | +0.18(+1.37%) |
Mar 19, 2007 | 13.24 | 13.61 | 13.24 | 13.39 | 734,010 | +0.26(+1.96%) |
Mar 16, 2007 | 13.12 | 13.24 | 12.94 | 13.13 | 1,107,010 | +0.06(+0.42%) |
Mar 15, 2007 | 12.87 | 13.07 | 12.78 | 13.07 | 686,485 | +0.21(+1.60%) |
Mar 14, 2007 | 12.84 | 13.07 | 12.43 | 12.87 | 470,228 | +0.02(+0.18%) |
Mar 13, 2007 | 13.39 | 13.34 | 12.84 | 12.84 | 218,873 | -0.54(-4.04%) |
Mar 12, 2007 | 13.38 | 13.52 | 13.30 | 13.39 | 272,937 | -0.06(-0.41%) |
Mar 09, 2007 | 13.53 | 13.80 | 13.37 | 13.44 | 776,956 | +0.14(+1.07%) |
Mar 08, 2007 | 13.30 | 13.45 | 13.19 | 13.30 | 590,347 | +0.24(+1.86%) |
Mar 07, 2007 | 13.07 | 13.32 | 13.00 | 13.05 | 462,816 | -0.06(-0.45%) |
Mar 06, 2007 | 13.17 | 13.35 | 13.08 | 13.11 | 781,316 | +0.35(+2.73%) |
Mar 05, 2007 | 12.79 | 13.02 | 12.71 | 12.77 | 416,382 | -0.31(-2.38%) |
Mar 02, 2007 | 13.34 | 13.53 | 13.08 | 13.08 | 514,264 | -0.47(-3.49%) |
Mar 01, 2007 | 12.98 | 13.67 | 12.87 | 13.55 | 566,367 | -0.13(-0.97%) |
Feb 28, 2007 | 13.49 | 13.85 | 13.30 | 13.68 | 499,876 | +0.27(+2.02%) |
Feb 27, 2007 | 14.00 | 14.15 | 13.29 | 13.41 | 931,301 | -1.22(-8.31%) |
Feb 26, 2007 | 14.70 | 14.75 | 14.55 | 14.63 | 161,756 | +0.01(+0.09%) |
Feb 23, 2007 | 14.59 | 14.68 | 14.53 | 14.61 | 324,603 | +0.03(+0.19%) |
Feb 22, 2007 | 14.60 | 14.70 | 14.45 | 14.59 | 241,981 | +0.05(+0.32%) |
Feb 21, 2007 | 14.55 | 14.64 | 14.45 | 14.54 | 163,936 | +0.01(+0.09%) |
Feb 20, 2007 | 14.48 | 14.55 | 14.41 | 14.53 | 102,460 | +0.06(+0.41%) |
Feb 16, 2007 | 14.51 | 14.51 | 14.33 | 14.47 | 437,092 | -0.15(-1.00%) |
Feb 15, 2007 | 14.98 | 15.03 | 14.47 | 14.61 | 494,862 | -0.25(-1.67%) |
Feb 14, 2007 | 14.46 | 14.95 | 14.41 | 14.86 | 550,300 | +0.28(+1.92%) |
Feb 13, 2007 | 14.45 | 14.58 | 14.24 | 14.58 | 409,188 | +0.32(+2.22%) |
Feb 12, 2007 | 14.59 | 14.61 | 14.20 | 14.27 | 308,709 | -0.43(-2.90%) |
Feb 09, 2007 | 14.73 | 14.92 | 14.57 | 14.69 | 384,118 | -0.22(-1.51%) |
Feb 08, 2007 | 14.83 | 14.99 | 14.71 | 14.92 | 140,174 | -0.17(-1.10%) |
Feb 07, 2007 | 15.12 | 15.19 | 15.01 | 15.08 | 420,742 | -0.09(-0.57%) |
Feb 06, 2007 | 15.19 | 15.28 | 15.02 | 15.17 | 166,988 | -0.13(-0.87%) |
Feb 05, 2007 | 15.16 | 15.35 | 14.95 | 15.30 | 327,219 | +0.17(+1.15%) |
Feb 02, 2007 | 15.29 | 15.39 | 14.92 | 15.13 | 374,962 | -0.32(-2.05%) |