Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.10 | 14.10 | 13.95 | 13.97 | 1,122,169 | -0.10(-0.73%) |
Apr 27, 2007 | 14.05 | 14.10 | 14.02 | 14.08 | 1,414,107 | -0.01(-0.10%) |
Apr 26, 2007 | 14.08 | 14.10 | 14.04 | 14.09 | 2,632,296 | +0.03(+0.19%) |
Apr 25, 2007 | 14.02 | 14.08 | 13.95 | 14.07 | 1,136,232 | +0.15(+1.05%) |
Apr 24, 2007 | 13.97 | 13.97 | 13.87 | 13.92 | 1,332,636 | +0.00(+0.00%) |
Apr 23, 2007 | 13.97 | 13.99 | 13.92 | 13.92 | 966,501 | -0.04(-0.27%) |
Apr 20, 2007 | 13.91 | 13.97 | 13.89 | 13.96 | 1,042,152 | +0.11(+0.80%) |
Apr 19, 2007 | 13.78 | 13.86 | 13.77 | 13.84 | 1,373,372 | -0.01(-0.09%) |
Apr 18, 2007 | 13.81 | 13.88 | 13.80 | 13.86 | 1,948,035 | -0.01(-0.10%) |
Apr 17, 2007 | 13.83 | 13.90 | 13.83 | 13.87 | 3,261,274 | +0.04(+0.31%) |
Apr 16, 2007 | 13.75 | 13.83 | 13.74 | 13.83 | 2,485,357 | +0.15(+1.09%) |
Apr 13, 2007 | 13.66 | 13.69 | 13.59 | 13.68 | 914,611 | +0.04(+0.32%) |
Apr 12, 2007 | 13.57 | 13.64 | 13.47 | 13.64 | 1,336,516 | +0.07(+0.55%) |
Apr 11, 2007 | 13.63 | 13.63 | 13.51 | 13.56 | 2,357,331 | -0.07(-0.48%) |
Apr 10, 2007 | 13.60 | 13.63 | 13.58 | 13.63 | 1,820,009 | +0.04(+0.32%) |
Apr 09, 2007 | 13.62 | 13.63 | 13.57 | 13.59 | 1,451,448 | -0.01(-0.06%) |
Apr 05, 2007 | 13.51 | 13.60 | 13.51 | 13.59 | 1,276,382 | +0.05(+0.37%) |
Apr 04, 2007 | 13.51 | 13.57 | 13.49 | 13.54 | 2,652,664 | +0.04(+0.27%) |
Apr 03, 2007 | 13.48 | 13.54 | 13.42 | 13.51 | 1,672,100 | +0.15(+1.16%) |
Apr 02, 2007 | 13.36 | 13.39 | 13.30 | 13.35 | 2,598,350 | +0.02(+0.19%) |
Mar 30, 2007 | 13.35 | 13.40 | 13.22 | 13.33 | 1,032,938 | -0.01(-0.11%) |
Mar 29, 2007 | 13.40 | 13.40 | 13.26 | 13.34 | 1,667,250 | +0.02(+0.17%) |
Mar 28, 2007 | 13.36 | 13.39 | 13.29 | 13.32 | 1,562,016 | -0.09(-0.68%) |
Mar 27, 2007 | 13.44 | 13.46 | 13.38 | 13.41 | 1,489,274 | -0.05(-0.38%) |
Mar 26, 2007 | 13.46 | 13.50 | 13.35 | 13.46 | 1,559,592 | -0.06(-0.46%) |
Mar 23, 2007 | 13.52 | 13.55 | 13.49 | 13.52 | 1,055,246 | +0.00(+0.00%) |
Mar 22, 2007 | 13.54 | 13.55 | 13.46 | 13.52 | 875,815 | +0.02(+0.15%) |
Mar 21, 2007 | 13.33 | 13.52 | 13.28 | 13.50 | 1,109,075 | +0.21(+1.60%) |
Mar 20, 2007 | 13.21 | 13.30 | 13.21 | 13.29 | 1,099,376 | +0.08(+0.59%) |
Mar 19, 2007 | 13.14 | 13.23 | 13.13 | 13.21 | 1,399,074 | +0.14(+1.06%) |
Mar 16, 2007 | 13.11 | 13.17 | 13.04 | 13.07 | 956,317 | -0.05(-0.36%) |
Mar 15, 2007 | 13.09 | 13.15 | 13.06 | 13.12 | 1,395,194 | +0.04(+0.28%) |
Mar 14, 2007 | 13.01 | 13.10 | 12.88 | 13.08 | 3,160,405 | +0.10(+0.78%) |
Mar 13, 2007 | 13.23 | 13.23 | 12.98 | 12.98 | 1,267,168 | -0.25(-1.90%) |
Mar 12, 2007 | 13.18 | 13.27 | 13.17 | 13.23 | 1,349,609 | +0.03(+0.20%) |
Mar 09, 2007 | 13.29 | 13.29 | 13.16 | 13.21 | 1,427,686 | -0.01(-0.09%) |
Mar 08, 2007 | 13.24 | 13.28 | 13.18 | 13.22 | 1,336,031 | +0.07(+0.55%) |
Mar 07, 2007 | 13.16 | 13.23 | 13.13 | 13.15 | 1,116,349 | -0.02(-0.13%) |
Mar 06, 2007 | 13.08 | 13.18 | 12.98 | 13.16 | 1,532,435 | +0.22(+1.72%) |
Mar 05, 2007 | 12.98 | 13.13 | 12.94 | 12.94 | 1,575,595 | -0.10(-0.77%) |
Mar 02, 2007 | 13.09 | 13.22 | 13.04 | 13.04 | 3,610,921 | -0.17(-1.30%) |
Mar 01, 2007 | 13.07 | 13.27 | 12.97 | 13.21 | 2,772,437 | -0.05(-0.34%) |
Feb 28, 2007 | 13.22 | 13.36 | 13.18 | 13.26 | 2,334,538 | +0.12(+0.91%) |
Feb 27, 2007 | 13.55 | 13.55 | 13.08 | 13.14 | 2,919,386 | -0.52(-3.82%) |
Feb 26, 2007 | 13.72 | 13.73 | 13.61 | 13.66 | 1,052,501 | -0.03(-0.24%) |
Feb 23, 2007 | 13.71 | 13.73 | 13.66 | 13.69 | 1,293,840 | -0.02(-0.18%) |
Feb 22, 2007 | 13.76 | 13.76 | 13.66 | 13.72 | 2,010,593 | -0.01(-0.05%) |
Feb 21, 2007 | 13.70 | 13.74 | 13.68 | 13.73 | 2,750,139 | -0.01(-0.07%) |
Feb 20, 2007 | 13.68 | 13.75 | 13.64 | 13.73 | 1,226,433 | +0.04(+0.31%) |
Feb 16, 2007 | 13.66 | 13.71 | 13.66 | 13.69 | 1,853,955 | -0.02(-0.15%) |
Feb 15, 2007 | 13.70 | 13.73 | 13.67 | 13.71 | 2,126,981 | +0.03(+0.20%) |
Feb 14, 2007 | 13.62 | 13.71 | 13.60 | 13.69 | 871,179 | +0.11(+0.81%) |
Feb 13, 2007 | 13.55 | 13.59 | 13.53 | 13.58 | 2,225,134 | +0.08(+0.58%) |
Feb 12, 2007 | 13.56 | 13.57 | 13.48 | 13.50 | 1,024,253 | -0.06(-0.46%) |
Feb 09, 2007 | 13.66 | 13.69 | 13.52 | 13.56 | 1,280,747 | -0.09(-0.65%) |
Feb 08, 2007 | 13.65 | 13.68 | 13.60 | 13.65 | 926,735 | +0.00(+0.00%) |
Feb 07, 2007 | 13.69 | 13.70 | 13.62 | 13.65 | 2,204,572 | +0.01(+0.11%) |
Feb 06, 2007 | 13.68 | 13.68 | 13.58 | 13.63 | 1,981,011 | -0.01(-0.04%) |
Feb 05, 2007 | 13.66 | 13.66 | 13.61 | 13.64 | 1,257,469 | -0.02(-0.15%) |
Feb 02, 2007 | 13.66 | 13.67 | 13.61 | 13.66 | 1,442,234 | +0.04(+0.26%) |