Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.23 | 14.23 | 14.09 | 14.09 | 7,012 | -0.14(-0.99%) |
Apr 27, 2007 | 14.24 | 14.24 | 14.23 | 14.23 | 1,038 | -0.05(-0.35%) |
Apr 26, 2007 | 14.25 | 14.29 | 14.25 | 14.29 | 3,895 | +0.00(+0.03%) |
Apr 25, 2007 | 14.16 | 14.29 | 14.15 | 14.28 | 25,192 | +0.15(+1.06%) |
Apr 24, 2007 | 14.11 | 14.15 | 14.10 | 14.13 | 3,376 | -0.01(-0.08%) |
Apr 23, 2007 | 14.20 | 14.22 | 14.14 | 14.14 | 5,973 | -0.11(-0.76%) |
Apr 20, 2007 | 14.25 | 14.25 | 14.24 | 14.25 | 2,597 | +0.08(+0.57%) |
Apr 19, 2007 | 14.11 | 14.17 | 14.11 | 14.17 | 3,895 | -0.02(-0.11%) |
Apr 18, 2007 | 14.10 | 14.18 | 14.10 | 14.18 | 5,194 | -0.00(-0.03%) |
Apr 17, 2007 | 14.19 | 14.19 | 14.17 | 14.19 | 4,155 | +0.02(+0.17%) |
Apr 16, 2007 | 14.18 | 14.21 | 14.16 | 14.16 | 31,685 | +0.09(+0.65%) |
Apr 13, 2007 | 14.04 | 14.07 | 14.04 | 14.07 | 5,194 | +0.21(+1.50%) |
Apr 12, 2007 | 13.82 | 13.87 | 13.80 | 13.87 | 20,517 | +0.15(+1.07%) |
Apr 11, 2007 | 13.74 | 13.77 | 13.72 | 13.72 | 2,337 | -0.04(-0.28%) |
Apr 10, 2007 | 13.72 | 13.80 | 13.72 | 13.76 | 13,764 | +0.10(+0.73%) |
Apr 09, 2007 | 13.66 | 13.66 | 13.66 | 13.66 | 2,597 | -0.01(-0.06%) |
Apr 05, 2007 | 13.62 | 13.67 | 13.62 | 13.67 | 1,817 | +0.15(+1.14%) |
Apr 04, 2007 | 13.45 | 13.51 | 13.45 | 13.51 | 2,856 | +0.06(+0.46%) |
Apr 03, 2007 | 13.46 | 13.46 | 13.45 | 13.45 | 779 | +0.11(+0.84%) |
Apr 02, 2007 | 13.30 | 13.34 | 13.30 | 13.34 | 1,817 | +0.07(+0.52%) |
Mar 30, 2007 | 13.26 | 13.31 | 13.17 | 13.27 | 10,388 | +0.06(+0.44%) |
Mar 29, 2007 | 13.22 | 13.22 | 13.18 | 13.21 | 7,271 | -0.02(-0.15%) |
Mar 28, 2007 | 13.23 | 13.23 | 13.23 | 13.23 | 779 | -0.06(-0.43%) |
Mar 27, 2007 | 13.30 | 13.30 | 13.28 | 13.29 | 15,063 | +0.00(+0.03%) |
Mar 26, 2007 | 13.31 | 13.31 | 13.28 | 13.28 | 3,116 | +0.05(+0.41%) |
Mar 23, 2007 | 13.31 | 13.31 | 13.22 | 13.23 | 11,427 | -0.02(-0.17%) |
Mar 22, 2007 | 13.25 | 13.25 | 13.25 | 13.25 | 5,194 | +0.19(+1.47%) |
Mar 21, 2007 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 13.02 | 13.06 | 13.00 | 13.06 | 6,492 | +0.06(+0.44%) |
Mar 19, 2007 | 12.91 | 13.01 | 12.91 | 13.00 | 5,453 | +0.07(+0.54%) |
Mar 16, 2007 | 12.94 | 12.98 | 12.91 | 12.93 | 24,672 | -0.06(-0.47%) |
Mar 15, 2007 | 12.98 | 13.00 | 12.98 | 13.00 | 519 | +0.02(+0.18%) |
Mar 14, 2007 | 12.96 | 12.97 | 12.86 | 12.97 | 2,856 | -0.06(-0.44%) |
Mar 13, 2007 | 13.23 | 13.23 | 13.03 | 13.03 | 519 | -0.22(-1.68%) |
Mar 12, 2007 | 13.24 | 13.25 | 13.24 | 13.25 | 2,597 | +0.04(+0.29%) |
Mar 09, 2007 | 13.18 | 13.22 | 13.17 | 13.21 | 16,621 | +0.03(+0.23%) |
Mar 08, 2007 | 13.18 | 13.19 | 13.18 | 13.18 | 1,558 | +0.08(+0.59%) |
Mar 07, 2007 | 13.13 | 13.15 | 13.11 | 13.11 | 12,206 | -0.08(-0.58%) |
Mar 06, 2007 | 13.05 | 13.18 | 13.05 | 13.18 | 2,597 | +0.18(+1.39%) |
Mar 05, 2007 | 13.09 | 13.11 | 13.00 | 13.00 | 5,713 | -0.12(-0.94%) |
Mar 02, 2007 | 13.25 | 13.27 | 13.10 | 13.13 | 52,721 | -0.23(-1.76%) |
Mar 01, 2007 | 13.24 | 13.42 | 13.21 | 13.36 | 46,748 | -0.11(-0.80%) |
Feb 28, 2007 | 13.45 | 13.58 | 13.45 | 13.47 | 19,738 | -0.07(-0.54%) |
Feb 27, 2007 | 13.74 | 13.74 | 13.44 | 13.54 | 12,206 | -0.32(-2.33%) |
Feb 26, 2007 | 13.87 | 13.87 | 13.87 | 13.87 | 2,077 | +0.02(+0.17%) |
Feb 23, 2007 | 13.83 | 13.85 | 13.78 | 13.84 | 80,511 | -0.04(-0.28%) |
Feb 22, 2007 | 13.90 | 13.90 | 13.85 | 13.88 | 3,116 | +0.02(+0.14%) |
Feb 21, 2007 | 13.87 | 13.87 | 13.46 | 13.86 | 40,774 | -0.05(-0.33%) |
Feb 20, 2007 | 13.87 | 13.92 | 13.87 | 13.91 | 2,337 | +0.05(+0.39%) |
Feb 16, 2007 | 13.86 | 13.86 | 13.85 | 13.85 | 17,141 | -0.01(-0.08%) |
Feb 15, 2007 | 13.87 | 13.88 | 13.85 | 13.87 | 11,167 | +0.02(+0.17%) |
Feb 14, 2007 | 13.84 | 13.84 | 13.84 | 13.84 | 519 | +0.04(+0.31%) |
Feb 13, 2007 | 13.79 | 13.82 | 13.79 | 13.80 | 44,670 | +0.04(+0.28%) |
Feb 12, 2007 | 13.84 | 13.84 | 13.74 | 13.76 | 5,583 | -0.03(-0.25%) |
Feb 09, 2007 | 13.91 | 13.91 | 13.80 | 13.80 | 8,570 | -0.05(-0.33%) |
Feb 08, 2007 | 13.86 | 13.86 | 13.84 | 13.84 | 2,597 | +0.03(+0.20%) |
Feb 07, 2007 | 13.80 | 13.82 | 13.78 | 13.82 | 3,895 | +0.00(+0.03%) |
Feb 06, 2007 | 13.77 | 13.81 | 13.76 | 13.81 | 4,155 | +0.06(+0.42%) |
Feb 05, 2007 | 13.80 | 13.80 | 13.75 | 13.75 | 7,012 | -0.09(-0.67%) |
Feb 02, 2007 | 13.91 | 13.91 | 13.85 | 13.85 | 3,895 | -0.05(-0.33%) |