Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.17 | 14.18 | 13.84 | 13.85 | 1,083,565 | -0.32(-2.28%) |
Apr 27, 2007 | 14.14 | 14.21 | 14.04 | 14.18 | 905,521 | -0.04(-0.31%) |
Apr 26, 2007 | 14.21 | 14.29 | 14.11 | 14.22 | 625,567 | -0.03(-0.21%) |
Apr 25, 2007 | 14.37 | 14.44 | 14.11 | 14.25 | 643,089 | +0.00(+0.00%) |
Apr 24, 2007 | 14.39 | 14.40 | 14.11 | 14.25 | 840,870 | -0.11(-0.76%) |
Apr 23, 2007 | 14.38 | 14.46 | 14.26 | 14.36 | 1,440,255 | +0.28(+2.01%) |
Apr 20, 2007 | 13.93 | 14.22 | 13.93 | 14.08 | 733,521 | +0.14(+1.03%) |
Apr 19, 2007 | 13.94 | 13.99 | 13.86 | 13.93 | 693,038 | -0.15(-1.06%) |
Apr 18, 2007 | 14.10 | 14.19 | 14.03 | 14.08 | 1,113,171 | -0.10(-0.74%) |
Apr 17, 2007 | 14.00 | 14.19 | 13.91 | 14.19 | 729,291 | +0.21(+1.53%) |
Apr 16, 2007 | 14.01 | 14.02 | 13.91 | 13.97 | 639,263 | +0.07(+0.50%) |
Apr 13, 2007 | 13.76 | 13.93 | 13.64 | 13.90 | 1,818,697 | +0.17(+1.27%) |
Apr 12, 2007 | 13.72 | 13.74 | 13.62 | 13.73 | 668,869 | -0.04(-0.29%) |
Apr 11, 2007 | 13.99 | 13.99 | 13.69 | 13.77 | 1,122,637 | -0.20(-1.42%) |
Apr 10, 2007 | 13.87 | 14.03 | 13.84 | 13.97 | 453,163 | +0.07(+0.50%) |
Apr 09, 2007 | 13.82 | 13.95 | 13.82 | 13.90 | 727,881 | -0.05(-0.36%) |
Apr 05, 2007 | 13.93 | 14.00 | 13.87 | 13.95 | 782,462 | -0.09(-0.67%) |
Apr 04, 2007 | 14.16 | 14.20 | 13.93 | 14.04 | 643,694 | -0.14(-1.02%) |
Apr 03, 2007 | 14.12 | 14.26 | 14.08 | 14.19 | 691,830 | +0.09(+0.67%) |
Apr 02, 2007 | 14.03 | 14.11 | 13.88 | 14.09 | 855,573 | +0.09(+0.64%) |
Mar 30, 2007 | 13.92 | 14.07 | 13.77 | 14.00 | 1,081,148 | +0.07(+0.50%) |
Mar 29, 2007 | 13.92 | 13.99 | 13.76 | 13.93 | 900,084 | +0.12(+0.90%) |
Mar 28, 2007 | 13.73 | 13.95 | 13.59 | 13.81 | 2,311,135 | -0.02(-0.18%) |
Mar 27, 2007 | 13.93 | 13.98 | 13.75 | 13.83 | 860,004 | -0.11(-0.78%) |
Mar 26, 2007 | 14.12 | 14.13 | 13.80 | 13.94 | 972,590 | -0.18(-1.30%) |
Mar 23, 2007 | 14.18 | 14.22 | 14.10 | 14.13 | 546,213 | -0.05(-0.35%) |
Mar 22, 2007 | 14.22 | 14.23 | 14.06 | 14.18 | 692,434 | -0.05(-0.35%) |
Mar 21, 2007 | 14.01 | 14.27 | 13.86 | 14.22 | 920,627 | +0.27(+1.92%) |
Mar 20, 2007 | 13.78 | 13.97 | 13.68 | 13.96 | 824,153 | +0.14(+1.01%) |
Mar 19, 2007 | 13.74 | 13.87 | 13.64 | 13.82 | 752,050 | +0.13(+0.98%) |
Mar 16, 2007 | 13.92 | 13.91 | 13.61 | 13.68 | 1,783,249 | -0.23(-1.64%) |
Mar 15, 2007 | 13.75 | 13.92 | 13.64 | 13.91 | 1,000,182 | +0.18(+1.30%) |
Mar 14, 2007 | 13.55 | 13.74 | 13.41 | 13.73 | 1,634,007 | +0.16(+1.21%) |
Mar 13, 2007 | 13.79 | 13.72 | 13.55 | 13.57 | 1,910,538 | -0.22(-1.58%) |
Mar 12, 2007 | 13.53 | 13.80 | 13.52 | 13.79 | 767,357 | +0.10(+0.73%) |
Mar 09, 2007 | 13.65 | 13.71 | 13.48 | 13.69 | 1,188,900 | +0.17(+1.29%) |
Mar 08, 2007 | 13.42 | 13.61 | 13.38 | 13.52 | 1,494,232 | +0.25(+1.87%) |
Mar 07, 2007 | 13.41 | 13.50 | 13.26 | 13.27 | 1,530,283 | -0.17(-1.26%) |
Mar 06, 2007 | 13.01 | 13.52 | 12.98 | 13.44 | 1,706,916 | +0.49(+3.80%) |
Mar 05, 2007 | 13.35 | 13.39 | 12.94 | 12.94 | 1,961,897 | -0.56(-4.12%) |
Mar 02, 2007 | 13.60 | 13.64 | 13.29 | 13.50 | 1,836,622 | -0.18(-1.34%) |
Mar 01, 2007 | 13.65 | 13.84 | 12.91 | 13.68 | 1,555,660 | +0.02(+0.18%) |
Feb 28, 2007 | 13.64 | 13.85 | 13.53 | 13.66 | 1,559,689 | +0.02(+0.18%) |
Feb 27, 2007 | 14.01 | 14.07 | 13.52 | 13.63 | 1,819,503 | -0.60(-4.22%) |
Feb 26, 2007 | 14.44 | 14.44 | 13.90 | 14.23 | 1,277,635 | -0.10(-0.69%) |
Feb 23, 2007 | 14.50 | 14.50 | 14.31 | 14.33 | 813,076 | -0.16(-1.10%) |
Feb 22, 2007 | 14.62 | 14.62 | 14.38 | 14.49 | 1,146,403 | -0.14(-0.95%) |
Feb 21, 2007 | 14.60 | 14.67 | 14.50 | 14.63 | 834,224 | -0.04(-0.30%) |
Feb 20, 2007 | 14.39 | 14.74 | 14.16 | 14.68 | 1,197,762 | +0.23(+1.58%) |
Feb 16, 2007 | 14.46 | 14.57 | 14.23 | 14.45 | 1,139,153 | -0.01(-0.03%) |
Feb 15, 2007 | 14.30 | 14.55 | 14.20 | 14.45 | 886,186 | +0.18(+1.29%) |
Feb 14, 2007 | 14.43 | 14.60 | 14.20 | 14.27 | 1,079,710 | -0.17(-1.20%) |
Feb 13, 2007 | 14.22 | 14.44 | 14.03 | 14.44 | 1,144,470 | +0.21(+1.50%) |
Feb 12, 2007 | 14.45 | 14.45 | 13.98 | 14.23 | 1,371,446 | -0.22(-1.51%) |
Feb 09, 2007 | 14.78 | 14.85 | 14.09 | 14.45 | 2,124,633 | -0.34(-2.32%) |
Feb 08, 2007 | 14.98 | 15.07 | 14.75 | 14.79 | 1,251,336 | -0.20(-1.32%) |
Feb 07, 2007 | 14.65 | 14.99 | 14.59 | 14.99 | 997,967 | +0.34(+2.34%) |
Feb 06, 2007 | 14.47 | 14.66 | 14.42 | 14.65 | 737,347 | +0.19(+1.34%) |
Feb 05, 2007 | 14.33 | 14.47 | 14.30 | 14.45 | 762,120 | +0.05(+0.38%) |
Feb 02, 2007 | 14.36 | 14.40 | 14.28 | 14.40 | 660,209 | +0.00(+0.00%) |