Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 15.35 | 15.44 | 15.00 | 15.07 | 370,309 | -0.27(-1.77%) |
Apr 27, 2007 | 15.44 | 15.44 | 15.21 | 15.34 | 180,540 | -0.10(-0.66%) |
Apr 26, 2007 | 15.52 | 15.62 | 15.39 | 15.44 | 223,761 | -0.12(-0.74%) |
Apr 25, 2007 | 15.45 | 15.61 | 15.28 | 15.56 | 363,331 | +0.17(+1.10%) |
Apr 24, 2007 | 15.33 | 15.41 | 15.31 | 15.39 | 136,868 | +0.05(+0.35%) |
Apr 23, 2007 | 15.30 | 15.42 | 15.28 | 15.33 | 482,640 | +0.05(+0.32%) |
Apr 20, 2007 | 15.46 | 15.46 | 15.19 | 15.29 | 188,193 | +0.05(+0.35%) |
Apr 19, 2007 | 15.21 | 15.37 | 15.14 | 15.23 | 320,109 | -0.15(-0.98%) |
Apr 18, 2007 | 15.26 | 15.64 | 15.19 | 15.38 | 2,079,362 | +0.30(+2.00%) |
Apr 17, 2007 | 14.74 | 15.10 | 14.72 | 15.08 | 1,362,604 | +0.22(+1.46%) |
Apr 16, 2007 | 14.81 | 14.88 | 14.73 | 14.86 | 564,581 | +0.17(+1.15%) |
Apr 13, 2007 | 14.55 | 14.70 | 14.38 | 14.69 | 613,881 | +0.10(+0.70%) |
Apr 12, 2007 | 14.35 | 14.74 | 14.35 | 14.59 | 238,844 | +0.21(+1.48%) |
Apr 11, 2007 | 14.41 | 14.41 | 14.33 | 14.38 | 324,161 | +0.03(+0.19%) |
Apr 10, 2007 | 14.35 | 14.51 | 14.33 | 14.35 | 194,722 | -0.02(-0.15%) |
Apr 09, 2007 | 14.53 | 14.53 | 14.27 | 14.38 | 544,546 | -0.22(-1.49%) |
Apr 05, 2007 | 14.44 | 14.66 | 14.34 | 14.59 | 626,037 | +0.67(+4.78%) |
Apr 04, 2007 | 14.05 | 14.15 | 13.80 | 13.93 | 205,977 | -0.17(-1.23%) |
Apr 03, 2007 | 14.03 | 14.15 | 13.94 | 14.10 | 319,884 | +0.15(+1.08%) |
Apr 02, 2007 | 13.98 | 14.09 | 13.77 | 13.95 | 163,881 | +0.03(+0.19%) |
Mar 30, 2007 | 13.74 | 13.99 | 13.69 | 13.92 | 265,182 | +0.23(+1.65%) |
Mar 29, 2007 | 13.62 | 13.83 | 13.60 | 13.70 | 262,931 | +0.13(+0.98%) |
Mar 28, 2007 | 13.98 | 13.98 | 13.25 | 13.56 | 634,366 | +0.08(+0.56%) |
Mar 27, 2007 | 13.44 | 13.64 | 13.37 | 13.49 | 228,488 | -0.00(-0.03%) |
Mar 26, 2007 | 13.46 | 13.52 | 13.31 | 13.49 | 66,858 | +0.04(+0.33%) |
Mar 23, 2007 | 13.53 | 13.58 | 13.38 | 13.45 | 64,157 | -0.04(-0.26%) |
Mar 22, 2007 | 13.50 | 13.61 | 13.43 | 13.48 | 106,928 | -0.01(-0.07%) |
Mar 21, 2007 | 13.32 | 13.50 | 13.22 | 13.49 | 185,267 | +0.21(+1.57%) |
Mar 20, 2007 | 13.23 | 13.42 | 13.18 | 13.28 | 145,647 | +0.07(+0.50%) |
Mar 19, 2007 | 12.95 | 13.28 | 12.95 | 13.22 | 269,234 | +0.36(+2.83%) |
Mar 16, 2007 | 13.06 | 13.30 | 12.85 | 12.85 | 584,616 | -0.21(-1.60%) |
Mar 15, 2007 | 12.96 | 13.17 | 12.88 | 13.06 | 247,173 | +0.16(+1.27%) |
Mar 14, 2007 | 12.75 | 13.03 | 12.75 | 12.90 | 357,253 | +0.05(+0.42%) |
Mar 13, 2007 | 13.30 | 13.31 | 12.82 | 12.84 | 258,428 | -0.45(-3.41%) |
Mar 12, 2007 | 13.26 | 13.37 | 13.26 | 13.30 | 211,830 | -0.03(-0.23%) |
Mar 09, 2007 | 13.22 | 13.38 | 13.17 | 13.33 | 287,693 | +0.20(+1.52%) |
Mar 08, 2007 | 12.90 | 13.27 | 12.86 | 13.13 | 232,541 | +0.32(+2.50%) |
Mar 07, 2007 | 7.254 | 13.03 | 12.53 | 12.81 | 185,267 | -0.10(-0.79%) |
Mar 06, 2007 | 12.61 | 13.08 | 12.61 | 12.91 | 272,836 | +0.44(+3.56%) |
Mar 05, 2007 | 12.97 | 13.44 | 12.31 | 12.46 | 222,861 | -0.62(-4.72%) |
Mar 02, 2007 | 13.44 | 13.50 | 13.06 | 13.08 | 188,419 | -0.45(-3.32%) |
Mar 01, 2007 | 13.42 | 13.78 | 13.42 | 13.53 | 359,279 | +0.03(+0.20%) |
Feb 28, 2007 | 13.54 | 13.63 | 13.41 | 13.50 | 235,017 | -0.08(-0.59%) |
Feb 27, 2007 | 13.30 | 14.18 | 13.30 | 13.58 | 286,117 | -0.60(-4.26%) |
Feb 26, 2007 | 14.22 | 14.26 | 14.18 | 14.19 | 244,021 | -0.05(-0.37%) |
Feb 23, 2007 | 14.33 | 14.34 | 14.22 | 14.24 | 97,698 | -0.08(-0.59%) |
Feb 22, 2007 | 14.36 | 14.37 | 14.22 | 14.33 | 124,036 | +0.04(+0.25%) |
Feb 21, 2007 | 14.22 | 14.33 | 14.20 | 14.29 | 116,383 | +0.01(+0.06%) |
Feb 20, 2007 | 14.23 | 14.38 | 14.19 | 14.28 | 183,691 | +0.01(+0.06%) |
Feb 16, 2007 | 14.30 | 14.31 | 14.19 | 14.27 | 305,252 | -0.03(-0.22%) |
Feb 15, 2007 | 14.27 | 14.33 | 14.19 | 14.30 | 287,693 | +0.04(+0.28%) |
Feb 14, 2007 | 14.36 | 14.41 | 14.19 | 14.26 | 158,044 | -0.13(-0.89%) |
Feb 13, 2007 | 14.38 | 14.42 | 14.28 | 14.39 | 116,608 | +0.07(+0.46%) |
Feb 12, 2007 | 14.44 | 14.44 | 14.24 | 14.33 | 160,505 | -0.20(-1.38%) |
Feb 09, 2007 | 14.27 | 14.53 | 14.15 | 14.53 | 278,013 | +0.23(+1.58%) |
Feb 08, 2007 | 14.31 | 14.33 | 14.22 | 14.30 | 117,058 | -0.02(-0.16%) |
Feb 07, 2007 | 14.26 | 14.33 | 14.26 | 14.32 | 143,621 | +0.04(+0.31%) |
Feb 06, 2007 | 14.30 | 14.34 | 14.21 | 14.28 | 160,054 | -0.00(-0.03%) |
Feb 05, 2007 | 14.29 | 14.35 | 14.20 | 14.28 | 367,383 | -0.01(-0.06%) |
Feb 02, 2007 | 14.36 | 14.37 | 14.22 | 14.29 | 106,928 | -0.00(-0.03%) |