Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.49 | 13.57 | 13.12 | 13.12 | 497,901 | -0.30(-2.26%) |
Apr 27, 2007 | 13.30 | 13.46 | 13.27 | 13.42 | 68,715 | +0.04(+0.28%) |
Apr 26, 2007 | 13.54 | 13.54 | 13.27 | 13.38 | 91,100 | -0.16(-1.19%) |
Apr 25, 2007 | 13.57 | 13.67 | 13.51 | 13.54 | 68,830 | +0.09(+0.63%) |
Apr 24, 2007 | 13.51 | 13.67 | 13.29 | 13.46 | 67,093 | -0.06(-0.42%) |
Apr 23, 2007 | 13.31 | 13.68 | 13.31 | 13.51 | 79,859 | +0.20(+1.49%) |
Apr 20, 2007 | 13.22 | 13.47 | 13.15 | 13.31 | 86,490 | +0.10(+0.79%) |
Apr 19, 2007 | 13.18 | 13.51 | 12.99 | 13.21 | 113,209 | -0.12(-0.92%) |
Apr 18, 2007 | 13.38 | 13.67 | 13.23 | 13.33 | 110,868 | -0.06(-0.42%) |
Apr 17, 2007 | 13.37 | 13.44 | 13.13 | 13.39 | 81,835 | +0.00(+0.00%) |
Apr 16, 2007 | 13.64 | 13.72 | 13.24 | 13.39 | 57,562 | -0.19(-1.39%) |
Apr 13, 2007 | 13.21 | 13.58 | 13.16 | 13.58 | 61,862 | +0.35(+2.65%) |
Apr 12, 2007 | 12.89 | 13.30 | 12.85 | 13.23 | 106,943 | +0.29(+2.27%) |
Apr 11, 2007 | 13.19 | 13.19 | 12.83 | 12.94 | 93,146 | -0.25(-1.87%) |
Apr 10, 2007 | 13.08 | 13.59 | 13.08 | 13.18 | 100,145 | +0.07(+0.51%) |
Apr 09, 2007 | 13.37 | 13.38 | 13.08 | 13.12 | 68,409 | -0.23(-1.70%) |
Apr 05, 2007 | 13.30 | 13.39 | 13.13 | 13.34 | 126,363 | +0.02(+0.14%) |
Apr 04, 2007 | 13.13 | 13.38 | 12.95 | 13.32 | 76,681 | +0.16(+1.22%) |
Apr 03, 2007 | 13.07 | 13.38 | 13.02 | 13.16 | 110,883 | +0.11(+0.87%) |
Apr 02, 2007 | 13.00 | 13.22 | 12.91 | 13.05 | 124,191 | +0.06(+0.44%) |
Mar 30, 2007 | 13.02 | 13.11 | 12.74 | 12.99 | 170,595 | -0.05(-0.36%) |
Mar 29, 2007 | 13.16 | 13.20 | 12.83 | 13.04 | 93,591 | -0.06(-0.43%) |
Mar 28, 2007 | 13.34 | 13.36 | 12.95 | 13.10 | 173,867 | -0.37(-2.74%) |
Mar 27, 2007 | 13.46 | 13.56 | 13.31 | 13.47 | 141,148 | -0.06(-0.42%) |
Mar 26, 2007 | 13.63 | 13.64 | 13.30 | 13.52 | 130,609 | -0.10(-0.76%) |
Mar 23, 2007 | 13.66 | 13.69 | 13.56 | 13.63 | 151,573 | -0.09(-0.62%) |
Mar 22, 2007 | 14.20 | 14.24 | 13.59 | 13.71 | 161,208 | -0.44(-3.08%) |
Mar 21, 2007 | 13.93 | 14.18 | 13.64 | 14.15 | 133,766 | +0.18(+1.29%) |
Mar 20, 2007 | 13.09 | 13.99 | 13.09 | 13.97 | 180,552 | +0.91(+6.96%) |
Mar 19, 2007 | 13.40 | 13.48 | 12.94 | 13.06 | 209,436 | -0.29(-2.20%) |
Mar 16, 2007 | 13.35 | 13.40 | 13.01 | 13.35 | 279,290 | -0.02(-0.14%) |
Mar 15, 2007 | 13.30 | 13.42 | 13.20 | 13.37 | 117,122 | +0.09(+0.64%) |
Mar 14, 2007 | 13.32 | 13.47 | 13.00 | 13.29 | 157,796 | -0.04(-0.28%) |
Mar 13, 2007 | 13.73 | 13.77 | 13.13 | 13.32 | 258,839 | -0.41(-2.97%) |
Mar 12, 2007 | 13.31 | 13.73 | 13.30 | 13.73 | 115,859 | +0.31(+2.33%) |
Mar 09, 2007 | 13.34 | 13.52 | 13.30 | 13.42 | 116,513 | +0.13(+1.00%) |
Mar 08, 2007 | 13.26 | 13.46 | 13.07 | 13.29 | 145,922 | +0.15(+1.15%) |
Mar 07, 2007 | 13.26 | 13.34 | 13.07 | 13.13 | 177,122 | -0.13(-1.00%) |
Mar 06, 2007 | 12.93 | 13.46 | 12.93 | 13.27 | 262,807 | +0.41(+3.17%) |
Mar 05, 2007 | 12.97 | 13.34 | 12.55 | 12.86 | 237,728 | -0.23(-1.74%) |
Mar 02, 2007 | 13.43 | 13.43 | 13.08 | 13.09 | 216,848 | -0.40(-2.95%) |
Mar 01, 2007 | 13.36 | 13.76 | 13.15 | 13.48 | 217,092 | +0.16(+1.21%) |
Feb 28, 2007 | 13.30 | 13.96 | 13.26 | 13.32 | 205,522 | +0.00(+0.00%) |
Feb 27, 2007 | 13.73 | 13.97 | 13.32 | 13.32 | 192,061 | -0.48(-3.50%) |
Feb 26, 2007 | 14.02 | 14.26 | 13.61 | 13.81 | 130,711 | -0.25(-1.75%) |
Feb 23, 2007 | 14.04 | 14.28 | 13.84 | 14.05 | 167,662 | -0.06(-0.40%) |
Feb 22, 2007 | 14.26 | 14.38 | 13.92 | 14.11 | 183,417 | -0.23(-1.59%) |
Feb 21, 2007 | 14.89 | 15.00 | 14.27 | 14.34 | 148,311 | -0.64(-4.30%) |
Feb 20, 2007 | 14.88 | 15.00 | 14.56 | 14.98 | 111,024 | +0.09(+0.64%) |
Feb 16, 2007 | 14.75 | 14.95 | 14.36 | 14.89 | 143,425 | +0.14(+0.96%) |
Feb 15, 2007 | 14.89 | 15.08 | 14.57 | 14.74 | 147,573 | -0.08(-0.51%) |
Feb 14, 2007 | 15.13 | 15.63 | 14.77 | 14.82 | 152,967 | -0.29(-1.94%) |
Feb 13, 2007 | 14.95 | 15.20 | 14.85 | 15.11 | 128,716 | +0.16(+1.08%) |
Feb 12, 2007 | 15.14 | 15.44 | 14.56 | 14.95 | 159,199 | -0.06(-0.38%) |
Feb 09, 2007 | 15.50 | 15.58 | 14.71 | 15.01 | 460,857 | -0.56(-3.59%) |
Feb 08, 2007 | 12.67 | 15.93 | 12.59 | 15.57 | 1,541,566 | +3.51(+29.14%) |
Feb 07, 2007 | 12.19 | 12.41 | 12.03 | 12.05 | 136,833 | -0.06(-0.47%) |
Feb 06, 2007 | 12.17 | 12.26 | 11.95 | 12.11 | 126,348 | +0.05(+0.39%) |
Feb 05, 2007 | 12.55 | 12.55 | 12.03 | 12.06 | 171,255 | -0.43(-3.41%) |
Feb 02, 2007 | 12.26 | 12.58 | 12.20 | 12.49 | 183,614 | +0.25(+2.01%) |