Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.14 | 13.18 | 12.80 | 12.85 | 341,859 | -0.22(-1.68%) |
Apr 27, 2007 | 13.24 | 13.26 | 13.02 | 13.07 | 191,030 | -0.24(-1.79%) |
Apr 26, 2007 | 13.52 | 13.52 | 13.20 | 13.31 | 158,314 | -0.18(-1.34%) |
Apr 25, 2007 | 13.59 | 13.60 | 13.45 | 13.49 | 235,946 | -0.04(-0.27%) |
Apr 24, 2007 | 13.53 | 13.57 | 13.43 | 13.53 | 286,962 | +0.00(+0.00%) |
Apr 23, 2007 | 12.98 | 13.60 | 12.98 | 13.53 | 1,014,487 | +0.58(+4.46%) |
Apr 20, 2007 | 13.16 | 13.19 | 12.88 | 12.95 | 320,787 | -0.05(-0.36%) |
Apr 19, 2007 | 13.12 | 13.16 | 12.91 | 13.00 | 464,684 | -0.21(-1.61%) |
Apr 18, 2007 | 13.28 | 13.38 | 13.20 | 13.21 | 345,463 | -0.03(-0.19%) |
Apr 17, 2007 | 13.31 | 13.31 | 13.11 | 13.24 | 385,665 | -0.07(-0.54%) |
Apr 16, 2007 | 13.22 | 13.53 | 13.20 | 13.31 | 507,936 | +0.18(+1.37%) |
Apr 13, 2007 | 13.16 | 13.22 | 13.07 | 13.13 | 543,148 | +0.02(+0.17%) |
Apr 12, 2007 | 13.22 | 13.31 | 13.05 | 13.11 | 428,918 | -0.17(-1.25%) |
Apr 11, 2007 | 13.27 | 13.35 | 13.20 | 13.27 | 381,507 | +0.03(+0.22%) |
Apr 10, 2007 | 13.27 | 13.34 | 13.24 | 13.24 | 234,283 | +0.01(+0.05%) |
Apr 09, 2007 | 13.42 | 13.48 | 13.24 | 13.24 | 319,123 | -0.13(-0.94%) |
Apr 05, 2007 | 13.42 | 13.53 | 13.29 | 13.36 | 125,320 | -0.04(-0.27%) |
Apr 04, 2007 | 13.34 | 13.45 | 13.31 | 13.40 | 239,550 | +0.08(+0.60%) |
Apr 03, 2007 | 13.44 | 13.51 | 13.32 | 13.32 | 280,030 | -0.07(-0.54%) |
Apr 02, 2007 | 13.45 | 13.45 | 13.13 | 13.39 | 487,419 | +0.09(+0.71%) |
Mar 30, 2007 | 13.32 | 13.36 | 13.01 | 13.30 | 490,469 | +0.00(+0.00%) |
Mar 29, 2007 | 13.60 | 13.60 | 13.28 | 13.30 | 774,936 | -0.21(-1.55%) |
Mar 28, 2007 | 13.84 | 13.84 | 13.32 | 13.51 | 1,078,810 | -0.37(-2.68%) |
Mar 27, 2007 | 14.11 | 14.15 | 13.84 | 13.88 | 316,905 | -0.30(-2.09%) |
Mar 26, 2007 | 14.20 | 14.39 | 14.07 | 14.17 | 181,604 | -0.05(-0.38%) |
Mar 23, 2007 | 14.17 | 14.39 | 14.17 | 14.23 | 219,033 | +0.05(+0.38%) |
Mar 22, 2007 | 14.23 | 14.26 | 14.09 | 14.17 | 427,809 | -0.03(-0.18%) |
Mar 21, 2007 | 14.25 | 14.38 | 13.96 | 14.20 | 631,316 | -0.03(-0.18%) |
Mar 20, 2007 | 13.85 | 14.22 | 13.85 | 14.22 | 218,756 | +0.43(+3.11%) |
Mar 19, 2007 | 13.66 | 13.94 | 13.66 | 13.80 | 162,750 | +0.22(+1.65%) |
Mar 16, 2007 | 13.60 | 13.97 | 13.50 | 13.57 | 537,880 | -0.02(-0.16%) |
Mar 15, 2007 | 13.96 | 14.83 | 13.07 | 13.59 | 659,319 | -0.45(-3.21%) |
Mar 14, 2007 | 13.54 | 14.17 | 13.45 | 14.04 | 560,892 | +0.45(+3.34%) |
Mar 13, 2007 | 13.86 | 13.90 | 13.54 | 13.59 | 469,952 | -0.27(-1.93%) |
Mar 12, 2007 | 13.53 | 13.94 | 13.53 | 13.86 | 243,155 | +0.29(+2.13%) |
Mar 09, 2007 | 13.40 | 13.80 | 13.38 | 13.57 | 212,379 | +0.26(+1.95%) |
Mar 08, 2007 | 13.32 | 13.51 | 13.21 | 13.31 | 253,413 | +0.04(+0.30%) |
Mar 07, 2007 | 13.37 | 13.60 | 13.26 | 13.27 | 318,292 | -0.07(-0.51%) |
Mar 06, 2007 | 13.01 | 13.38 | 13.01 | 13.34 | 223,469 | +0.39(+3.01%) |
Mar 05, 2007 | 13.27 | 13.42 | 12.75 | 12.95 | 238,719 | -0.40(-2.97%) |
Mar 02, 2007 | 13.67 | 13.78 | 13.32 | 13.35 | 271,435 | -0.40(-2.89%) |
Mar 01, 2007 | 13.49 | 13.97 | 13.49 | 13.74 | 309,419 | +0.07(+0.50%) |
Feb 28, 2007 | 13.86 | 13.92 | 13.54 | 13.67 | 192,694 | -0.21(-1.53%) |
Feb 27, 2007 | 13.98 | 14.50 | 13.81 | 13.89 | 234,837 | -0.71(-4.87%) |
Feb 26, 2007 | 14.47 | 14.60 | 14.38 | 14.60 | 158,314 | +0.16(+1.12%) |
Feb 23, 2007 | 14.47 | 14.51 | 14.28 | 14.43 | 138,351 | -0.09(-0.62%) |
Feb 22, 2007 | 14.39 | 14.55 | 14.34 | 14.52 | 142,510 | +0.09(+0.62%) |
Feb 21, 2007 | 14.33 | 14.47 | 14.30 | 14.43 | 162,195 | +0.03(+0.20%) |
Feb 20, 2007 | 14.01 | 14.43 | 13.94 | 14.41 | 114,230 | +0.36(+2.54%) |
Feb 16, 2007 | 14.08 | 14.10 | 13.98 | 14.05 | 106,467 | -0.03(-0.23%) |
Feb 15, 2007 | 14.29 | 14.29 | 14.05 | 14.08 | 114,230 | -0.17(-1.22%) |
Feb 14, 2007 | 14.08 | 14.34 | 14.01 | 14.25 | 226,772 | +0.14(+1.02%) |
Feb 13, 2007 | 14.07 | 14.11 | 13.88 | 14.11 | 107,298 | +0.08(+0.54%) |
Feb 12, 2007 | 13.87 | 14.04 | 13.79 | 14.03 | 87,059 | +0.08(+0.59%) |
Feb 09, 2007 | 14.03 | 14.10 | 13.92 | 13.95 | 165,800 | -0.06(-0.44%) |
Feb 08, 2007 | 13.93 | 14.11 | 13.89 | 14.01 | 104,249 | +0.05(+0.36%) |
Feb 07, 2007 | 13.97 | 13.98 | 13.79 | 13.96 | 126,984 | -0.09(-0.62%) |
Feb 06, 2007 | 14.10 | 14.14 | 13.98 | 14.05 | 240,382 | -0.03(-0.23%) |
Feb 05, 2007 | 14.06 | 14.12 | 14.00 | 14.08 | 237,332 | +0.03(+0.23%) |
Feb 02, 2007 | 14.17 | 14.19 | 14.03 | 14.05 | 183,267 | -0.07(-0.51%) |