Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.17 | 14.17 | 13.83 | 13.85 | 1,083,852 | -0.32(-2.28%) |
Apr 27, 2007 | 14.14 | 14.21 | 14.03 | 14.17 | 905,762 | -0.04(-0.31%) |
Apr 26, 2007 | 14.21 | 14.29 | 14.10 | 14.22 | 625,733 | -0.03(-0.21%) |
Apr 25, 2007 | 14.37 | 14.44 | 14.10 | 14.25 | 643,260 | +0.00(+0.00%) |
Apr 24, 2007 | 14.39 | 14.39 | 14.11 | 14.25 | 841,093 | -0.11(-0.76%) |
Apr 23, 2007 | 14.38 | 14.46 | 14.26 | 14.36 | 1,440,637 | +0.28(+2.01%) |
Apr 20, 2007 | 13.93 | 14.22 | 13.93 | 14.07 | 733,715 | +0.14(+1.03%) |
Apr 19, 2007 | 13.93 | 13.99 | 13.86 | 13.93 | 693,222 | -0.15(-1.06%) |
Apr 18, 2007 | 14.10 | 14.19 | 14.03 | 14.08 | 1,113,467 | -0.10(-0.73%) |
Apr 17, 2007 | 14.00 | 14.19 | 13.90 | 14.18 | 729,485 | +0.21(+1.53%) |
Apr 16, 2007 | 14.01 | 14.02 | 13.90 | 13.97 | 639,432 | +0.07(+0.50%) |
Apr 13, 2007 | 13.76 | 13.92 | 13.64 | 13.90 | 1,819,180 | +0.17(+1.27%) |
Apr 12, 2007 | 13.71 | 13.74 | 13.62 | 13.72 | 669,047 | -0.04(-0.29%) |
Apr 11, 2007 | 13.99 | 13.99 | 13.69 | 13.76 | 1,122,936 | -0.20(-1.42%) |
Apr 10, 2007 | 13.87 | 14.03 | 13.84 | 13.96 | 453,284 | +0.07(+0.50%) |
Apr 09, 2007 | 13.82 | 13.94 | 13.82 | 13.89 | 728,075 | -0.05(-0.36%) |
Apr 05, 2007 | 13.93 | 13.99 | 13.86 | 13.94 | 782,670 | -0.09(-0.67%) |
Apr 04, 2007 | 14.15 | 14.19 | 13.93 | 14.04 | 643,864 | -0.14(-1.01%) |
Apr 03, 2007 | 14.12 | 14.26 | 14.08 | 14.18 | 692,013 | +0.09(+0.67%) |
Apr 02, 2007 | 14.02 | 14.11 | 13.88 | 14.09 | 855,800 | +0.09(+0.64%) |
Mar 30, 2007 | 13.92 | 14.07 | 13.77 | 14.00 | 1,081,435 | +0.07(+0.50%) |
Mar 29, 2007 | 13.92 | 13.98 | 13.76 | 13.93 | 900,323 | +0.12(+0.90%) |
Mar 28, 2007 | 13.73 | 13.95 | 13.59 | 13.80 | 2,311,749 | -0.02(-0.18%) |
Mar 27, 2007 | 13.92 | 13.97 | 13.75 | 13.83 | 860,232 | -0.11(-0.78%) |
Mar 26, 2007 | 14.12 | 14.12 | 13.80 | 13.94 | 972,848 | -0.18(-1.30%) |
Mar 23, 2007 | 14.17 | 14.22 | 14.10 | 14.12 | 546,358 | -0.05(-0.35%) |
Mar 22, 2007 | 14.22 | 14.23 | 14.05 | 14.17 | 692,618 | -0.05(-0.35%) |
Mar 21, 2007 | 14.00 | 14.27 | 13.85 | 14.22 | 920,871 | +0.27(+1.92%) |
Mar 20, 2007 | 13.77 | 13.97 | 13.68 | 13.95 | 824,372 | +0.14(+1.01%) |
Mar 19, 2007 | 13.74 | 13.86 | 13.64 | 13.81 | 752,250 | +0.13(+0.98%) |
Mar 16, 2007 | 13.91 | 13.91 | 13.61 | 13.68 | 1,783,723 | -0.23(-1.64%) |
Mar 15, 2007 | 13.75 | 13.91 | 13.64 | 13.91 | 1,000,448 | +0.18(+1.30%) |
Mar 14, 2007 | 13.55 | 13.74 | 13.41 | 13.73 | 1,634,441 | +0.16(+1.21%) |
Mar 13, 2007 | 13.78 | 13.72 | 13.55 | 13.57 | 1,911,046 | -0.22(-1.58%) |
Mar 12, 2007 | 13.53 | 13.79 | 13.51 | 13.78 | 767,561 | +0.10(+0.73%) |
Mar 09, 2007 | 13.65 | 13.71 | 13.48 | 13.69 | 1,189,216 | +0.17(+1.29%) |
Mar 08, 2007 | 13.42 | 13.61 | 13.37 | 13.51 | 1,494,629 | +0.25(+1.87%) |
Mar 07, 2007 | 13.41 | 13.50 | 13.26 | 13.26 | 1,530,690 | -0.17(-1.26%) |
Mar 06, 2007 | 13.01 | 13.51 | 12.98 | 13.43 | 1,707,370 | +0.49(+3.80%) |
Mar 05, 2007 | 13.34 | 13.39 | 12.94 | 12.94 | 1,962,418 | -0.56(-4.12%) |
Mar 02, 2007 | 13.60 | 13.64 | 13.29 | 13.50 | 1,837,110 | -0.18(-1.34%) |
Mar 01, 2007 | 13.65 | 13.84 | 12.91 | 13.68 | 1,556,074 | +0.02(+0.18%) |
Feb 28, 2007 | 13.64 | 13.84 | 13.53 | 13.66 | 1,560,103 | +0.02(+0.18%) |
Feb 27, 2007 | 14.01 | 14.07 | 13.51 | 13.63 | 1,819,986 | -0.60(-4.22%) |
Feb 26, 2007 | 14.44 | 14.44 | 13.90 | 14.23 | 1,277,975 | -0.10(-0.69%) |
Feb 23, 2007 | 14.49 | 14.50 | 14.31 | 14.33 | 813,292 | -0.16(-1.10%) |
Feb 22, 2007 | 14.62 | 14.62 | 14.38 | 14.49 | 1,146,708 | -0.14(-0.95%) |
Feb 21, 2007 | 14.59 | 14.67 | 14.50 | 14.63 | 834,445 | -0.04(-0.30%) |
Feb 20, 2007 | 14.38 | 14.74 | 14.15 | 14.67 | 1,198,080 | +0.23(+1.58%) |
Feb 16, 2007 | 14.46 | 14.56 | 14.23 | 14.44 | 1,139,455 | -0.00(-0.03%) |
Feb 15, 2007 | 14.30 | 14.54 | 14.20 | 14.45 | 886,422 | +0.18(+1.29%) |
Feb 14, 2007 | 14.43 | 14.59 | 14.20 | 14.27 | 1,079,996 | -0.17(-1.20%) |
Feb 13, 2007 | 14.21 | 14.44 | 14.02 | 14.44 | 1,144,774 | +0.21(+1.50%) |
Feb 12, 2007 | 14.44 | 14.45 | 13.98 | 14.23 | 1,371,811 | -0.22(-1.51%) |
Feb 09, 2007 | 14.77 | 14.84 | 14.08 | 14.44 | 2,125,197 | -0.34(-2.32%) |
Feb 08, 2007 | 14.98 | 15.07 | 14.74 | 14.79 | 1,251,668 | -0.20(-1.32%) |
Feb 07, 2007 | 14.64 | 14.99 | 14.58 | 14.99 | 998,232 | +0.34(+2.34%) |
Feb 06, 2007 | 14.46 | 14.66 | 14.42 | 14.64 | 737,543 | +0.19(+1.34%) |
Feb 05, 2007 | 14.33 | 14.47 | 14.30 | 14.45 | 762,323 | +0.05(+0.38%) |
Feb 02, 2007 | 14.36 | 14.39 | 14.28 | 14.39 | 660,384 | +0.00(+0.00%) |