Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.96 | 13.96 | 13.47 | 13.50 | 315,650 | -0.42(-3.01%) |
Apr 27, 2007 | 13.77 | 14.16 | 13.77 | 13.92 | 356,987 | +0.12(+0.87%) |
Apr 26, 2007 | 13.85 | 14.11 | 13.71 | 13.80 | 323,417 | -0.21(-1.53%) |
Apr 25, 2007 | 14.00 | 14.22 | 13.78 | 14.01 | 274,875 | +0.10(+0.74%) |
Apr 24, 2007 | 14.08 | 14.09 | 13.86 | 13.91 | 308,562 | -0.21(-1.45%) |
Apr 23, 2007 | 14.28 | 14.35 | 14.11 | 14.11 | 248,089 | -0.18(-1.26%) |
Apr 20, 2007 | 14.15 | 14.29 | 14.08 | 14.29 | 254,874 | +0.38(+2.70%) |
Apr 19, 2007 | 13.86 | 14.03 | 13.71 | 13.92 | 212,063 | -0.03(-0.18%) |
Apr 18, 2007 | 13.99 | 14.06 | 13.91 | 13.94 | 146,678 | -0.14(-0.97%) |
Apr 17, 2007 | 14.09 | 14.16 | 13.99 | 14.08 | 199,431 | -0.01(-0.06%) |
Apr 16, 2007 | 13.85 | 14.11 | 13.85 | 14.09 | 190,424 | +0.32(+2.36%) |
Apr 13, 2007 | 13.64 | 13.82 | 13.54 | 13.76 | 170,422 | +0.11(+0.81%) |
Apr 12, 2007 | 13.44 | 13.65 | 13.28 | 13.65 | 208,905 | +0.16(+1.20%) |
Apr 11, 2007 | 13.64 | 13.64 | 13.38 | 13.49 | 615,487 | -0.16(-1.19%) |
Apr 10, 2007 | 13.52 | 13.67 | 13.52 | 13.65 | 155,100 | +0.12(+0.88%) |
Apr 09, 2007 | 13.59 | 13.63 | 13.43 | 13.53 | 184,693 | -0.06(-0.44%) |
Apr 05, 2007 | 13.49 | 13.68 | 13.44 | 13.59 | 182,236 | +0.10(+0.76%) |
Apr 04, 2007 | 13.42 | 13.65 | 13.35 | 13.49 | 274,992 | +0.08(+0.57%) |
Apr 03, 2007 | 13.44 | 13.65 | 13.40 | 13.41 | 277,682 | +0.06(+0.45%) |
Apr 02, 2007 | 13.40 | 13.40 | 13.16 | 13.35 | 185,043 | +0.09(+0.64%) |
Mar 30, 2007 | 13.25 | 13.42 | 13.18 | 13.27 | 210,075 | +0.00(+0.00%) |
Mar 29, 2007 | 13.30 | 13.32 | 13.10 | 13.27 | 213,584 | +0.09(+0.71%) |
Mar 28, 2007 | 13.25 | 13.27 | 13.05 | 13.17 | 587,999 | -0.09(-0.71%) |
Mar 27, 2007 | 13.48 | 13.51 | 13.23 | 13.27 | 249,493 | -0.26(-1.90%) |
Mar 26, 2007 | 13.78 | 13.81 | 13.47 | 13.53 | 294,292 | -0.16(-1.19%) |
Mar 23, 2007 | 13.74 | 13.83 | 13.65 | 13.69 | 206,215 | -0.03(-0.19%) |
Mar 22, 2007 | 13.72 | 13.89 | 13.61 | 13.71 | 338,857 | +0.05(+0.38%) |
Mar 21, 2007 | 13.43 | 13.73 | 13.34 | 13.66 | 359,443 | +0.21(+1.52%) |
Mar 20, 2007 | 13.27 | 13.51 | 13.23 | 13.46 | 192,880 | +0.15(+1.09%) |
Mar 19, 2007 | 13.21 | 13.48 | 13.18 | 13.31 | 272,770 | +0.17(+1.30%) |
Mar 16, 2007 | 13.25 | 13.25 | 12.89 | 13.14 | 727,075 | -0.11(-0.84%) |
Mar 15, 2007 | 12.82 | 13.40 | 12.82 | 13.25 | 420,033 | +0.43(+3.33%) |
Mar 14, 2007 | 12.78 | 12.99 | 12.65 | 12.82 | 417,226 | +0.03(+0.20%) |
Mar 13, 2007 | 12.80 | 13.07 | 12.66 | 12.80 | 646,951 | +0.00(+0.00%) |
Mar 12, 2007 | 12.63 | 12.83 | 12.46 | 12.80 | 299,789 | +0.09(+0.74%) |
Mar 09, 2007 | 12.61 | 12.80 | 12.48 | 12.70 | 213,818 | +0.23(+1.85%) |
Mar 08, 2007 | 12.66 | 12.73 | 12.44 | 12.47 | 227,503 | -0.04(-0.34%) |
Mar 07, 2007 | 12.51 | 12.76 | 12.44 | 12.52 | 321,779 | +0.03(+0.20%) |
Mar 06, 2007 | 12.27 | 12.63 | 12.23 | 12.49 | 342,249 | +0.24(+1.95%) |
Mar 05, 2007 | 12.50 | 12.78 | 12.22 | 12.25 | 380,848 | -0.34(-2.72%) |
Mar 02, 2007 | 12.94 | 12.96 | 12.58 | 12.59 | 476,996 | -0.44(-3.41%) |
Mar 01, 2007 | 12.87 | 13.09 | 12.60 | 13.04 | 432,899 | +0.18(+1.40%) |
Feb 28, 2007 | 12.94 | 13.19 | 12.82 | 12.86 | 578,759 | -0.04(-0.33%) |
Feb 27, 2007 | 13.63 | 13.68 | 12.83 | 12.90 | 575,718 | -0.86(-6.27%) |
Feb 26, 2007 | 14.11 | 14.13 | 13.67 | 13.76 | 403,072 | -0.30(-2.13%) |
Feb 23, 2007 | 14.32 | 14.32 | 13.69 | 14.06 | 360,613 | -0.30(-2.08%) |
Feb 22, 2007 | 14.45 | 14.53 | 14.11 | 14.36 | 212,648 | -0.03(-0.24%) |
Feb 21, 2007 | 14.13 | 14.40 | 14.13 | 14.40 | 165,861 | +0.14(+0.96%) |
Feb 20, 2007 | 14.17 | 14.28 | 13.90 | 14.26 | 126,910 | +0.05(+0.36%) |
Feb 16, 2007 | 14.08 | 14.22 | 13.88 | 14.21 | 169,721 | +0.13(+0.91%) |
Feb 15, 2007 | 14.17 | 14.18 | 13.98 | 14.08 | 114,512 | -0.11(-0.78%) |
Feb 14, 2007 | 14.11 | 14.32 | 14.11 | 14.19 | 116,940 | +0.07(+0.48%) |
Feb 13, 2007 | 13.91 | 14.12 | 13.85 | 14.12 | 105,294 | +0.32(+2.35%) |
Feb 12, 2007 | 13.95 | 14.10 | 13.70 | 13.80 | 129,302 | -0.09(-0.62%) |
Feb 09, 2007 | 14.15 | 14.23 | 13.83 | 13.88 | 178,025 | -0.29(-2.05%) |
Feb 08, 2007 | 14.17 | 14.24 | 14.11 | 14.17 | 116,851 | +0.01(+0.06%) |
Feb 07, 2007 | 14.07 | 14.18 | 13.94 | 14.17 | 124,454 | +0.11(+0.79%) |
Feb 06, 2007 | 13.89 | 14.10 | 13.88 | 14.06 | 106,441 | +0.21(+1.54%) |
Feb 05, 2007 | 14.11 | 14.11 | 13.80 | 13.84 | 191,243 | -0.28(-2.00%) |
Feb 02, 2007 | 14.15 | 14.17 | 14.01 | 14.12 | 102,581 | +0.05(+0.36%) |