Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.13 | 14.23 | 13.97 | 14.00 | 1,043,046 | -0.32(-2.22%) |
Apr 27, 2007 | 14.24 | 14.39 | 14.19 | 14.32 | 1,123,691 | +0.11(+0.74%) |
Apr 26, 2007 | 14.39 | 14.41 | 14.14 | 14.21 | 1,844,046 | -0.41(-2.77%) |
Apr 25, 2007 | 14.55 | 14.72 | 14.34 | 14.62 | 1,632,737 | +0.21(+1.47%) |
Apr 24, 2007 | 14.43 | 14.44 | 14.19 | 14.41 | 2,268,464 | -0.03(-0.18%) |
Apr 23, 2007 | 14.38 | 14.45 | 14.32 | 14.43 | 1,910,739 | +0.11(+0.80%) |
Apr 20, 2007 | 14.20 | 14.40 | 14.20 | 14.32 | 1,990,839 | +0.35(+2.53%) |
Apr 19, 2007 | 14.05 | 14.19 | 13.79 | 13.97 | 2,429,098 | -0.35(-2.46%) |
Apr 18, 2007 | 14.46 | 14.46 | 14.26 | 14.32 | 1,621,168 | -0.18(-1.22%) |
Apr 17, 2007 | 14.42 | 14.72 | 14.29 | 14.49 | 2,575,971 | +0.12(+0.86%) |
Apr 16, 2007 | 14.33 | 14.41 | 14.26 | 14.37 | 2,448,596 | +0.22(+1.56%) |
Apr 13, 2007 | 13.98 | 14.19 | 13.94 | 14.15 | 1,681,396 | +0.24(+1.71%) |
Apr 12, 2007 | 13.76 | 13.91 | 13.62 | 13.91 | 1,397,609 | +0.19(+1.41%) |
Apr 11, 2007 | 14.33 | 14.36 | 13.60 | 13.72 | 2,228,821 | -0.19(-1.39%) |
Apr 10, 2007 | 13.95 | 14.02 | 13.86 | 13.91 | 1,496,855 | +0.26(+1.87%) |
Apr 09, 2007 | 13.83 | 13.83 | 13.52 | 13.66 | 1,350,425 | -0.03(-0.19%) |
Apr 05, 2007 | 13.77 | 13.89 | 13.63 | 13.68 | 2,272,562 | +0.06(+0.45%) |
Apr 04, 2007 | 13.38 | 13.66 | 13.32 | 13.62 | 2,487,273 | +0.41(+3.07%) |
Apr 03, 2007 | 12.83 | 13.30 | 12.80 | 13.22 | 3,573,640 | +0.60(+4.75%) |
Apr 02, 2007 | 12.40 | 12.62 | 12.33 | 12.62 | 1,902,800 | +0.36(+2.95%) |
Mar 30, 2007 | 12.32 | 12.47 | 12.25 | 12.25 | 1,798,336 | +0.15(+1.24%) |
Mar 29, 2007 | 12.27 | 12.32 | 11.95 | 12.11 | 1,672,095 | -0.19(-1.58%) |
Mar 28, 2007 | 12.33 | 12.33 | 12.13 | 12.30 | 1,649,184 | -0.01(-0.07%) |
Mar 27, 2007 | 12.49 | 12.55 | 12.25 | 12.31 | 2,414,682 | -0.36(-2.85%) |
Mar 26, 2007 | 12.70 | 12.75 | 12.52 | 12.67 | 1,965,977 | -0.10(-0.76%) |
Mar 23, 2007 | 12.73 | 12.85 | 12.63 | 12.77 | 1,086,488 | -0.05(-0.41%) |
Mar 22, 2007 | 12.91 | 12.92 | 12.74 | 12.82 | 1,461,990 | -0.13(-1.02%) |
Mar 21, 2007 | 12.70 | 12.97 | 12.51 | 12.95 | 2,466,403 | +0.42(+3.38%) |
Mar 20, 2007 | 12.64 | 12.65 | 12.44 | 12.53 | 2,397,895 | +0.11(+0.92%) |
Mar 19, 2007 | 12.36 | 12.55 | 12.35 | 12.41 | 2,730,681 | +0.32(+2.62%) |
Mar 16, 2007 | 12.14 | 12.29 | 11.89 | 12.10 | 1,820,341 | +0.08(+0.66%) |
Mar 15, 2007 | 11.80 | 12.03 | 11.70 | 12.02 | 3,072,087 | +0.32(+2.71%) |
Mar 14, 2007 | 11.65 | 11.78 | 11.47 | 11.70 | 2,663,194 | +0.06(+0.53%) |
Mar 13, 2007 | 11.89 | 11.87 | 11.62 | 11.64 | 3,201,617 | -0.26(-2.15%) |
Mar 12, 2007 | 11.77 | 12.03 | 11.73 | 11.89 | 1,526,459 | +0.06(+0.52%) |
Mar 09, 2007 | 12.13 | 12.17 | 11.76 | 11.83 | 1,578,294 | -0.05(-0.45%) |
Mar 08, 2007 | 11.96 | 12.01 | 11.82 | 11.88 | 1,348,157 | +0.16(+1.35%) |
Mar 07, 2007 | 11.61 | 11.96 | 11.61 | 11.73 | 2,125,451 | -0.12(-1.04%) |
Mar 06, 2007 | 11.74 | 11.92 | 11.67 | 11.85 | 1,950,211 | +0.33(+2.91%) |
Mar 05, 2007 | 11.30 | 11.76 | 11.29 | 11.51 | 3,869,798 | -0.29(-2.46%) |
Mar 02, 2007 | 11.81 | 12.11 | 11.75 | 11.81 | 3,160,898 | -0.36(-2.97%) |
Mar 01, 2007 | 11.84 | 12.29 | 11.45 | 12.17 | 4,678,426 | -0.04(-0.29%) |
Feb 28, 2007 | 12.01 | 12.27 | 11.75 | 12.20 | 4,481,493 | +0.41(+3.44%) |
Feb 27, 2007 | 12.22 | 12.33 | 11.66 | 11.80 | 4,343,570 | -0.81(-6.43%) |
Feb 26, 2007 | 12.70 | 12.72 | 12.47 | 12.61 | 1,627,275 | +0.15(+1.20%) |
Feb 23, 2007 | 12.75 | 12.76 | 12.36 | 12.46 | 2,408,217 | +0.12(+1.00%) |
Feb 22, 2007 | 12.33 | 12.48 | 12.21 | 12.33 | 3,651,117 | +0.20(+1.67%) |
Feb 21, 2007 | 11.58 | 12.19 | 11.58 | 12.13 | 3,494,251 | +0.48(+4.08%) |
Feb 20, 2007 | 11.56 | 11.72 | 11.51 | 11.66 | 1,741,965 | -0.24(-2.00%) |
Feb 16, 2007 | 11.80 | 11.96 | 11.78 | 11.89 | 1,773,043 | -0.19(-1.60%) |
Feb 15, 2007 | 12.09 | 12.12 | 11.90 | 12.09 | 1,868,886 | +0.17(+1.41%) |
Feb 14, 2007 | 11.88 | 12.07 | 11.77 | 11.92 | 2,242,637 | +0.20(+1.73%) |
Feb 13, 2007 | 11.73 | 11.81 | 11.64 | 11.72 | 1,570,970 | +0.11(+0.99%) |
Feb 12, 2007 | 11.60 | 11.89 | 11.52 | 11.60 | 2,024,645 | +0.00(+0.00%) |
Feb 09, 2007 | 11.66 | 11.88 | 11.58 | 11.60 | 3,616,522 | -0.11(-0.98%) |
Feb 08, 2007 | 11.44 | 11.72 | 11.31 | 11.72 | 3,507,862 | +0.11(+0.91%) |
Feb 07, 2007 | 11.58 | 11.66 | 11.51 | 11.61 | 2,207,116 | -0.12(-1.05%) |
Feb 06, 2007 | 11.90 | 11.90 | 11.63 | 11.73 | 2,512,907 | +0.23(+1.99%) |
Feb 05, 2007 | 11.51 | 11.61 | 11.45 | 11.51 | 2,241,143 | -0.10(-0.84%) |
Feb 02, 2007 | 11.63 | 11.74 | 11.36 | 11.60 | 3,149,896 | -0.42(-3.52%) |