Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.21 | 13.26 | 12.87 | 12.93 | 339,993 | -0.22(-1.68%) |
Apr 27, 2007 | 13.31 | 13.33 | 13.10 | 13.15 | 189,988 | -0.24(-1.79%) |
Apr 26, 2007 | 13.60 | 13.60 | 13.27 | 13.39 | 157,450 | -0.18(-1.34%) |
Apr 25, 2007 | 13.67 | 13.68 | 13.53 | 13.57 | 234,659 | -0.04(-0.27%) |
Apr 24, 2007 | 13.60 | 13.64 | 13.51 | 13.60 | 285,396 | +0.00(+0.00%) |
Apr 23, 2007 | 13.06 | 13.67 | 13.06 | 13.60 | 1,008,951 | +0.58(+4.46%) |
Apr 20, 2007 | 13.24 | 13.26 | 12.95 | 13.02 | 319,037 | -0.05(-0.36%) |
Apr 19, 2007 | 13.20 | 13.24 | 12.98 | 13.07 | 462,148 | -0.21(-1.61%) |
Apr 18, 2007 | 13.35 | 13.45 | 13.27 | 13.28 | 343,578 | -0.03(-0.19%) |
Apr 17, 2007 | 13.38 | 13.38 | 13.18 | 13.31 | 383,561 | -0.07(-0.54%) |
Apr 16, 2007 | 13.29 | 13.60 | 13.27 | 13.38 | 505,164 | +0.18(+1.37%) |
Apr 13, 2007 | 13.23 | 13.29 | 13.14 | 13.20 | 540,184 | +0.02(+0.17%) |
Apr 12, 2007 | 13.29 | 13.38 | 13.12 | 13.18 | 426,577 | -0.17(-1.25%) |
Apr 11, 2007 | 13.34 | 13.43 | 13.27 | 13.35 | 379,425 | +0.03(+0.22%) |
Apr 10, 2007 | 13.34 | 13.41 | 13.32 | 13.32 | 233,004 | +0.01(+0.05%) |
Apr 09, 2007 | 13.49 | 13.55 | 13.31 | 13.31 | 317,382 | -0.13(-0.94%) |
Apr 05, 2007 | 13.49 | 13.60 | 13.36 | 13.44 | 124,636 | -0.04(-0.27%) |
Apr 04, 2007 | 13.41 | 13.52 | 13.38 | 13.47 | 238,243 | +0.08(+0.60%) |
Apr 03, 2007 | 13.51 | 13.58 | 13.39 | 13.39 | 278,502 | -0.07(-0.54%) |
Apr 02, 2007 | 13.52 | 13.52 | 13.20 | 13.47 | 484,759 | +0.09(+0.71%) |
Mar 30, 2007 | 13.40 | 13.43 | 13.08 | 13.37 | 487,793 | +0.00(+0.00%) |
Mar 29, 2007 | 13.67 | 13.67 | 13.36 | 13.37 | 770,707 | -0.21(-1.55%) |
Mar 28, 2007 | 13.92 | 13.92 | 13.39 | 13.58 | 1,072,924 | -0.37(-2.68%) |
Mar 27, 2007 | 14.18 | 14.23 | 13.91 | 13.95 | 315,176 | -0.30(-2.09%) |
Mar 26, 2007 | 14.28 | 14.47 | 14.15 | 14.25 | 180,613 | -0.05(-0.38%) |
Mar 23, 2007 | 14.25 | 14.47 | 14.25 | 14.31 | 217,838 | +0.05(+0.38%) |
Mar 22, 2007 | 14.31 | 14.34 | 14.17 | 14.25 | 425,474 | -0.03(-0.18%) |
Mar 21, 2007 | 14.32 | 14.46 | 14.04 | 14.28 | 627,871 | -0.03(-0.18%) |
Mar 20, 2007 | 13.93 | 14.30 | 13.93 | 14.30 | 217,562 | +0.43(+3.11%) |
Mar 19, 2007 | 13.74 | 14.02 | 13.73 | 13.87 | 161,862 | +0.22(+1.65%) |
Mar 16, 2007 | 13.67 | 14.05 | 13.57 | 13.65 | 534,945 | -0.02(-0.16%) |
Mar 15, 2007 | 14.03 | 14.91 | 13.15 | 13.67 | 655,721 | -0.45(-3.21%) |
Mar 14, 2007 | 13.61 | 14.25 | 13.52 | 14.12 | 557,832 | +0.46(+3.34%) |
Mar 13, 2007 | 13.93 | 13.98 | 13.61 | 13.66 | 467,387 | -0.27(-1.93%) |
Mar 12, 2007 | 13.60 | 14.02 | 13.60 | 13.93 | 241,828 | +0.29(+2.13%) |
Mar 09, 2007 | 13.47 | 13.88 | 13.45 | 13.64 | 211,220 | +0.26(+1.95%) |
Mar 08, 2007 | 13.40 | 13.58 | 13.28 | 13.38 | 252,030 | +0.04(+0.30%) |
Mar 07, 2007 | 13.45 | 13.67 | 13.33 | 13.34 | 316,555 | -0.07(-0.51%) |
Mar 06, 2007 | 13.08 | 13.46 | 13.08 | 13.41 | 222,250 | +0.39(+3.01%) |
Mar 05, 2007 | 13.35 | 13.49 | 12.82 | 13.02 | 237,416 | -0.40(-2.97%) |
Mar 02, 2007 | 13.74 | 13.85 | 13.39 | 13.42 | 269,954 | -0.40(-2.89%) |
Mar 01, 2007 | 13.56 | 14.05 | 13.56 | 13.82 | 307,731 | +0.07(+0.50%) |
Feb 28, 2007 | 13.93 | 13.99 | 13.62 | 13.75 | 191,642 | -0.21(-1.53%) |
Feb 27, 2007 | 14.06 | 14.58 | 13.89 | 13.96 | 233,556 | -0.71(-4.87%) |
Feb 26, 2007 | 14.55 | 14.68 | 14.46 | 14.68 | 157,450 | +0.16(+1.12%) |
Feb 23, 2007 | 14.55 | 14.59 | 14.36 | 14.51 | 137,596 | -0.09(-0.62%) |
Feb 22, 2007 | 14.47 | 14.63 | 14.42 | 14.60 | 141,732 | +0.09(+0.62%) |
Feb 21, 2007 | 14.40 | 14.55 | 14.38 | 14.51 | 161,310 | +0.03(+0.20%) |
Feb 20, 2007 | 14.09 | 14.51 | 14.01 | 14.48 | 113,606 | +0.36(+2.54%) |
Feb 16, 2007 | 14.15 | 14.18 | 14.06 | 14.13 | 105,886 | -0.03(-0.23%) |
Feb 15, 2007 | 14.37 | 14.37 | 14.13 | 14.16 | 113,606 | -0.17(-1.21%) |
Feb 14, 2007 | 14.16 | 14.42 | 14.09 | 14.33 | 225,534 | +0.15(+1.02%) |
Feb 13, 2007 | 14.14 | 14.19 | 13.95 | 14.19 | 106,713 | +0.08(+0.54%) |
Feb 12, 2007 | 13.95 | 14.12 | 13.86 | 14.11 | 86,583 | +0.08(+0.60%) |
Feb 09, 2007 | 14.11 | 14.18 | 13.99 | 14.03 | 164,895 | -0.06(-0.44%) |
Feb 08, 2007 | 14.00 | 14.18 | 13.96 | 14.09 | 103,680 | +0.05(+0.36%) |
Feb 07, 2007 | 14.04 | 14.06 | 13.86 | 14.04 | 126,291 | -0.09(-0.62%) |
Feb 06, 2007 | 14.17 | 14.22 | 14.06 | 14.13 | 239,070 | -0.03(-0.23%) |
Feb 05, 2007 | 14.14 | 14.20 | 14.07 | 14.16 | 236,037 | +0.03(+0.23%) |
Feb 02, 2007 | 14.25 | 14.26 | 14.11 | 14.13 | 182,267 | -0.07(-0.51%) |