Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.94 | 13.94 | 13.46 | 13.48 | 316,084 | -0.42(-3.01%) |
Apr 27, 2007 | 13.75 | 14.14 | 13.75 | 13.90 | 357,477 | +0.12(+0.87%) |
Apr 26, 2007 | 13.83 | 14.09 | 13.69 | 13.78 | 323,861 | -0.21(-1.53%) |
Apr 25, 2007 | 13.98 | 14.20 | 13.76 | 13.99 | 275,253 | +0.10(+0.74%) |
Apr 24, 2007 | 14.06 | 14.07 | 13.84 | 13.89 | 308,986 | -0.20(-1.45%) |
Apr 23, 2007 | 14.26 | 14.33 | 14.10 | 14.10 | 248,430 | -0.18(-1.26%) |
Apr 20, 2007 | 14.13 | 14.27 | 14.06 | 14.27 | 255,224 | +0.38(+2.70%) |
Apr 19, 2007 | 13.84 | 14.01 | 13.69 | 13.90 | 212,355 | -0.03(-0.18%) |
Apr 18, 2007 | 13.97 | 14.04 | 13.89 | 13.92 | 146,879 | -0.14(-0.97%) |
Apr 17, 2007 | 14.07 | 14.14 | 13.97 | 14.06 | 199,705 | -0.01(-0.06%) |
Apr 16, 2007 | 13.83 | 14.10 | 13.83 | 14.07 | 190,686 | +0.32(+2.36%) |
Apr 13, 2007 | 13.63 | 13.81 | 13.52 | 13.75 | 170,657 | +0.11(+0.81%) |
Apr 12, 2007 | 13.42 | 13.63 | 13.26 | 13.63 | 209,192 | +0.16(+1.20%) |
Apr 11, 2007 | 13.63 | 13.63 | 13.36 | 13.47 | 616,333 | -0.16(-1.19%) |
Apr 10, 2007 | 13.50 | 13.65 | 13.50 | 13.63 | 155,313 | +0.12(+0.88%) |
Apr 09, 2007 | 13.57 | 13.61 | 13.41 | 13.52 | 184,946 | -0.06(-0.44%) |
Apr 05, 2007 | 13.47 | 13.66 | 13.42 | 13.57 | 182,487 | +0.10(+0.76%) |
Apr 04, 2007 | 13.40 | 13.63 | 13.33 | 13.47 | 275,370 | +0.08(+0.57%) |
Apr 03, 2007 | 13.42 | 13.63 | 13.38 | 13.40 | 278,064 | +0.06(+0.45%) |
Apr 02, 2007 | 13.38 | 13.38 | 13.14 | 13.34 | 185,298 | +0.09(+0.64%) |
Mar 30, 2007 | 13.23 | 13.40 | 13.16 | 13.25 | 210,363 | +0.00(+0.00%) |
Mar 29, 2007 | 13.28 | 13.30 | 13.08 | 13.25 | 213,877 | +0.09(+0.71%) |
Mar 28, 2007 | 13.23 | 13.25 | 13.04 | 13.16 | 588,807 | -0.09(-0.71%) |
Mar 27, 2007 | 13.46 | 13.49 | 13.22 | 13.25 | 249,836 | -0.26(-1.90%) |
Mar 26, 2007 | 13.76 | 13.79 | 13.46 | 13.51 | 294,696 | -0.16(-1.19%) |
Mar 23, 2007 | 13.72 | 13.81 | 13.63 | 13.67 | 206,498 | -0.03(-0.19%) |
Mar 22, 2007 | 13.70 | 13.87 | 13.59 | 13.69 | 339,322 | +0.05(+0.38%) |
Mar 21, 2007 | 13.41 | 13.71 | 13.32 | 13.64 | 359,937 | +0.20(+1.52%) |
Mar 20, 2007 | 13.25 | 13.49 | 13.21 | 13.44 | 193,145 | +0.15(+1.09%) |
Mar 19, 2007 | 13.19 | 13.46 | 13.16 | 13.29 | 273,144 | +0.17(+1.30%) |
Mar 16, 2007 | 13.23 | 13.23 | 12.87 | 13.12 | 728,074 | -0.11(-0.84%) |
Mar 15, 2007 | 12.81 | 13.38 | 12.81 | 13.23 | 420,610 | +0.43(+3.33%) |
Mar 14, 2007 | 12.76 | 12.98 | 12.64 | 12.81 | 417,799 | +0.03(+0.20%) |
Mar 13, 2007 | 12.78 | 13.05 | 12.64 | 12.78 | 647,840 | +0.00(+0.00%) |
Mar 12, 2007 | 12.61 | 12.81 | 12.45 | 12.78 | 300,201 | +0.09(+0.74%) |
Mar 09, 2007 | 12.59 | 12.78 | 12.46 | 12.69 | 214,111 | +0.23(+1.85%) |
Mar 08, 2007 | 12.64 | 12.71 | 12.42 | 12.46 | 227,816 | -0.04(-0.34%) |
Mar 07, 2007 | 12.49 | 12.74 | 12.42 | 12.50 | 322,222 | +0.03(+0.21%) |
Mar 06, 2007 | 12.25 | 12.61 | 12.22 | 12.47 | 342,719 | +0.24(+1.95%) |
Mar 05, 2007 | 12.48 | 12.76 | 12.20 | 12.23 | 381,372 | -0.34(-2.72%) |
Mar 02, 2007 | 12.93 | 12.94 | 12.57 | 12.58 | 477,652 | -0.44(-3.41%) |
Mar 01, 2007 | 12.85 | 13.07 | 12.58 | 13.02 | 433,494 | +0.18(+1.40%) |
Feb 28, 2007 | 12.92 | 13.17 | 12.81 | 12.84 | 579,554 | -0.04(-0.33%) |
Feb 27, 2007 | 13.61 | 13.66 | 12.81 | 12.88 | 576,509 | -0.86(-6.27%) |
Feb 26, 2007 | 14.09 | 14.11 | 13.65 | 13.75 | 403,626 | -0.30(-2.13%) |
Feb 23, 2007 | 14.30 | 14.30 | 13.67 | 14.04 | 361,108 | -0.30(-2.08%) |
Feb 22, 2007 | 14.43 | 14.51 | 14.09 | 14.34 | 212,940 | -0.03(-0.24%) |
Feb 21, 2007 | 14.11 | 14.38 | 14.11 | 14.38 | 166,089 | +0.14(+0.96%) |
Feb 20, 2007 | 14.16 | 14.26 | 13.88 | 14.24 | 127,085 | +0.05(+0.36%) |
Feb 16, 2007 | 14.06 | 14.20 | 13.87 | 14.19 | 169,954 | +0.13(+0.91%) |
Feb 15, 2007 | 14.16 | 14.16 | 13.96 | 14.06 | 114,669 | -0.11(-0.78%) |
Feb 14, 2007 | 14.10 | 14.30 | 14.10 | 14.17 | 117,100 | +0.07(+0.48%) |
Feb 13, 2007 | 13.89 | 14.10 | 13.83 | 14.10 | 105,439 | +0.32(+2.35%) |
Feb 12, 2007 | 13.93 | 14.08 | 13.68 | 13.78 | 129,480 | -0.09(-0.62%) |
Feb 09, 2007 | 14.13 | 14.21 | 13.81 | 13.87 | 178,270 | -0.29(-2.05%) |
Feb 08, 2007 | 14.16 | 14.22 | 14.10 | 14.16 | 117,011 | +0.01(+0.06%) |
Feb 07, 2007 | 14.05 | 14.16 | 13.92 | 14.15 | 124,625 | +0.11(+0.79%) |
Feb 06, 2007 | 13.87 | 14.08 | 13.86 | 14.04 | 106,587 | +0.21(+1.54%) |
Feb 05, 2007 | 14.10 | 14.10 | 13.78 | 13.82 | 191,506 | -0.28(-2.00%) |
Feb 02, 2007 | 14.13 | 14.16 | 13.99 | 14.10 | 102,722 | +0.05(+0.36%) |