Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.99 | 13.19 | 12.91 | 12.91 | 8,821 | -0.18(-1.36%) |
Apr 27, 2007 | 12.99 | 13.14 | 12.72 | 13.09 | 16,587 | +0.14(+1.07%) |
Apr 26, 2007 | 13.08 | 13.08 | 12.86 | 12.95 | 7,431 | -0.05(-0.38%) |
Apr 25, 2007 | 13.04 | 13.32 | 12.84 | 13.00 | 12,286 | +0.07(+0.53%) |
Apr 24, 2007 | 12.87 | 12.93 | 12.86 | 12.93 | 4,049 | -0.14(-1.06%) |
Apr 23, 2007 | 12.79 | 13.07 | 12.79 | 13.07 | 10,275 | +0.13(+0.99%) |
Apr 20, 2007 | 13.03 | 13.20 | 12.82 | 12.94 | 39,700 | -0.22(-1.65%) |
Apr 19, 2007 | 13.10 | 13.50 | 13.06 | 13.16 | 9,535 | +0.22(+1.68%) |
Apr 18, 2007 | 13.09 | 13.22 | 12.94 | 12.94 | 163,089 | -0.30(-2.24%) |
Apr 17, 2007 | 13.10 | 13.34 | 12.98 | 13.24 | 13,195 | +0.06(+0.45%) |
Apr 16, 2007 | 13.09 | 13.40 | 13.09 | 13.18 | 16,983 | +0.09(+0.68%) |
Apr 13, 2007 | 13.67 | 13.67 | 12.74 | 13.09 | 62,125 | -1.14(-7.99%) |
Apr 12, 2007 | 14.47 | 14.47 | 14.03 | 14.22 | 15,054 | -0.42(-2.90%) |
Apr 11, 2007 | 14.75 | 14.80 | 13.89 | 14.65 | 29,043 | -0.11(-0.74%) |
Apr 10, 2007 | 14.12 | 14.91 | 14.12 | 14.76 | 60,294 | +0.55(+3.89%) |
Apr 09, 2007 | 14.40 | 14.40 | 14.10 | 14.20 | 3,863 | +0.10(+0.70%) |
Apr 05, 2007 | 13.89 | 14.32 | 13.89 | 14.11 | 18,486 | +0.13(+0.92%) |
Apr 04, 2007 | 13.94 | 14.23 | 13.82 | 13.98 | 19,357 | +0.05(+0.35%) |
Apr 03, 2007 | 13.83 | 14.28 | 13.74 | 13.93 | 25,909 | +0.10(+0.71%) |
Apr 02, 2007 | 13.74 | 14.17 | 13.73 | 13.83 | 7,353 | +0.00(+0.00%) |
Mar 30, 2007 | 13.65 | 14.30 | 13.65 | 13.83 | 7,980 | -0.35(-2.44%) |
Mar 29, 2007 | 13.55 | 14.17 | 13.55 | 14.17 | 11,947 | +0.36(+2.57%) |
Mar 28, 2007 | 13.53 | 13.83 | 13.53 | 13.82 | 8,565 | -0.17(-1.20%) |
Mar 27, 2007 | 13.99 | 13.99 | 13.99 | 13.99 | 101 | +0.00(+0.00%) |
Mar 26, 2007 | 13.90 | 14.07 | 13.72 | 13.99 | 16,494 | +0.01(+0.07%) |
Mar 23, 2007 | 13.80 | 14.09 | 13.79 | 13.98 | 1,619 | +0.21(+1.51%) |
Mar 22, 2007 | 13.90 | 13.93 | 13.77 | 13.77 | 11,405 | +0.05(+0.36%) |
Mar 21, 2007 | 14.03 | 14.03 | 13.72 | 13.72 | 10,537 | -0.37(-2.59%) |
Mar 20, 2007 | 13.93 | 14.09 | 13.83 | 14.09 | 8,820 | +0.25(+1.78%) |
Mar 19, 2007 | 13.97 | 14.11 | 13.84 | 13.84 | 4,093 | -0.14(-0.99%) |
Mar 16, 2007 | 13.90 | 13.98 | 13.90 | 13.98 | 1,214 | +0.08(+0.57%) |
Mar 15, 2007 | 13.89 | 13.98 | 13.89 | 13.90 | 1,214 | +0.01(+0.07%) |
Mar 14, 2007 | 13.98 | 14.15 | 13.82 | 13.89 | 10,874 | -0.02(-0.14%) |
Mar 13, 2007 | 13.82 | 14.13 | 13.63 | 13.91 | 10,347 | +0.09(+0.64%) |
Mar 12, 2007 | 13.85 | 13.96 | 13.67 | 13.82 | 2,833 | -0.10(-0.71%) |
Mar 09, 2007 | 13.89 | 13.96 | 13.89 | 13.92 | 1,368 | -0.03(-0.21%) |
Mar 08, 2007 | 13.80 | 13.95 | 13.79 | 13.95 | 4,026 | +0.00(+0.00%) |
Mar 07, 2007 | 13.67 | 14.02 | 13.63 | 13.95 | 8,151 | +0.28(+2.02%) |
Mar 06, 2007 | 13.41 | 13.67 | 13.37 | 13.67 | 125,007 | +0.35(+2.59%) |
Mar 05, 2007 | 13.37 | 13.68 | 13.33 | 13.33 | 6,007 | -0.37(-2.67%) |
Mar 02, 2007 | 13.31 | 13.69 | 13.30 | 13.69 | 17,513 | +0.56(+4.29%) |
Mar 01, 2007 | 13.15 | 13.29 | 13.09 | 13.13 | 5,314 | -0.19(-1.41%) |
Feb 28, 2007 | 13.43 | 13.43 | 13.32 | 13.32 | 11,039 | +0.12(+0.90%) |
Feb 27, 2007 | 13.83 | 13.83 | 13.14 | 13.20 | 64,049 | -0.59(-4.29%) |
Feb 26, 2007 | 13.98 | 13.98 | 13.75 | 13.79 | 32,404 | -0.24(-1.70%) |
Feb 23, 2007 | 14.08 | 14.14 | 14.01 | 14.03 | 5,227 | -0.16(-1.11%) |
Feb 22, 2007 | 14.16 | 14.18 | 14.10 | 14.18 | 2,935 | -0.13(-0.90%) |
Feb 21, 2007 | 14.37 | 14.42 | 14.20 | 14.31 | 4,191 | -0.11(-0.75%) |
Feb 20, 2007 | 14.35 | 14.42 | 14.13 | 14.42 | 18,461 | +0.30(+2.10%) |
Feb 16, 2007 | 14.11 | 14.31 | 14.11 | 14.13 | 5,460 | -0.03(-0.21%) |
Feb 15, 2007 | 14.27 | 14.48 | 13.96 | 14.16 | 13,767 | +0.08(+0.56%) |
Feb 14, 2007 | 14.10 | 14.12 | 13.96 | 14.08 | 8,313 | +0.04(+0.28%) |
Feb 13, 2007 | 13.86 | 14.12 | 13.81 | 14.04 | 7,533 | +0.31(+2.23%) |
Feb 12, 2007 | 13.58 | 13.73 | 13.58 | 13.73 | 7,807 | +0.15(+1.09%) |
Feb 09, 2007 | 13.94 | 14.05 | 13.51 | 13.58 | 105,460 | -0.32(-2.27%) |
Feb 08, 2007 | 13.78 | 14.13 | 13.78 | 13.90 | 17,891 | +0.10(+0.72%) |
Feb 07, 2007 | 14.53 | 14.81 | 13.72 | 13.80 | 70,081 | -0.87(-5.93%) |
Feb 06, 2007 | 14.68 | 14.82 | 14.47 | 14.67 | 15,788 | -0.01(-0.07%) |
Feb 05, 2007 | 14.72 | 14.72 | 14.64 | 14.68 | 2,530 | +0.06(+0.41%) |
Feb 02, 2007 | 14.58 | 14.73 | 14.33 | 14.62 | 28,233 | +0.04(+0.27%) |