Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.29 | 13.33 | 12.58 | 12.82 | 207,764 | -0.48(-3.61%) |
Apr 27, 2007 | 13.37 | 13.52 | 13.22 | 13.30 | 97,449 | -0.15(-1.12%) |
Apr 26, 2007 | 13.80 | 13.80 | 13.33 | 13.45 | 84,191 | -0.38(-2.75%) |
Apr 25, 2007 | 13.72 | 13.83 | 13.66 | 13.83 | 87,893 | +0.17(+1.24%) |
Apr 24, 2007 | 13.95 | 13.96 | 13.59 | 13.66 | 172,905 | -0.22(-1.59%) |
Apr 23, 2007 | 13.70 | 13.89 | 13.16 | 13.88 | 206,180 | +0.11(+0.80%) |
Apr 20, 2007 | 13.83 | 13.83 | 13.55 | 13.77 | 169,770 | +0.09(+0.66%) |
Apr 19, 2007 | 13.64 | 13.75 | 13.50 | 13.68 | 176,320 | -0.08(-0.58%) |
Apr 18, 2007 | 13.70 | 13.91 | 13.70 | 13.76 | 155,590 | -0.03(-0.22%) |
Apr 17, 2007 | 13.57 | 13.84 | 13.52 | 13.79 | 195,089 | +0.19(+1.40%) |
Apr 16, 2007 | 13.52 | 13.60 | 13.48 | 13.60 | 103,841 | +0.13(+0.97%) |
Apr 13, 2007 | 13.35 | 13.47 | 13.21 | 13.47 | 127,018 | +0.09(+0.67%) |
Apr 12, 2007 | 13.28 | 13.50 | 13.19 | 13.38 | 151,555 | +0.10(+0.75%) |
Apr 11, 2007 | 13.46 | 13.46 | 13.00 | 13.28 | 323,552 | -0.15(-1.12%) |
Apr 10, 2007 | 13.61 | 13.61 | 13.33 | 13.43 | 141,513 | -0.16(-1.18%) |
Apr 09, 2007 | 13.71 | 13.72 | 13.40 | 13.59 | 126,512 | -0.13(-0.95%) |
Apr 05, 2007 | 13.52 | 13.72 | 13.35 | 13.72 | 198,121 | +0.22(+1.63%) |
Apr 04, 2007 | 13.45 | 13.63 | 13.27 | 13.50 | 213,113 | +0.09(+0.67%) |
Apr 03, 2007 | 13.48 | 13.85 | 13.31 | 13.41 | 263,854 | -0.04(-0.30%) |
Apr 02, 2007 | 13.68 | 13.68 | 13.32 | 13.45 | 230,903 | -0.21(-1.54%) |
Mar 30, 2007 | 13.78 | 13.97 | 13.57 | 13.66 | 554,197 | -0.14(-1.01%) |
Mar 29, 2007 | 13.56 | 13.80 | 13.42 | 13.80 | 138,649 | +0.34(+2.53%) |
Mar 28, 2007 | 13.62 | 13.80 | 13.40 | 13.46 | 168,862 | -0.25(-1.82%) |
Mar 27, 2007 | 13.41 | 13.79 | 13.41 | 13.71 | 309,566 | +0.34(+2.54%) |
Mar 26, 2007 | 13.55 | 13.70 | 13.31 | 13.37 | 404,057 | -0.22(-1.62%) |
Mar 23, 2007 | 13.76 | 13.97 | 13.50 | 13.59 | 407,373 | -0.18(-1.31%) |
Mar 22, 2007 | 13.98 | 14.20 | 13.50 | 13.77 | 1,113,521 | -0.28(-1.99%) |
Mar 21, 2007 | 13.55 | 14.23 | 13.25 | 14.05 | 385,273 | +0.56(+4.15%) |
Mar 20, 2007 | 12.25 | 13.78 | 12.19 | 13.49 | 791,573 | +1.33(+10.94%) |
Mar 19, 2007 | 12.35 | 12.37 | 12.12 | 12.16 | 261,809 | -0.13(-1.06%) |
Mar 16, 2007 | 12.30 | 12.50 | 12.15 | 12.29 | 332,758 | -0.02(-0.16%) |
Mar 15, 2007 | 12.62 | 12.69 | 12.29 | 12.31 | 592,603 | -0.30(-2.38%) |
Mar 14, 2007 | 12.98 | 13.02 | 12.46 | 12.61 | 286,967 | -0.47(-3.59%) |
Mar 13, 2007 | 13.41 | 13.31 | 12.93 | 13.08 | 148,555 | -0.33(-2.46%) |
Mar 12, 2007 | 13.37 | 13.45 | 13.32 | 13.41 | 94,363 | -0.05(-0.37%) |
Mar 09, 2007 | 13.50 | 13.52 | 13.32 | 13.46 | 72,344 | +0.05(+0.37%) |
Mar 08, 2007 | 13.30 | 13.46 | 13.26 | 13.41 | 91,621 | +0.22(+1.67%) |
Mar 07, 2007 | 13.16 | 13.30 | 12.96 | 13.19 | 96,996 | -0.01(-0.08%) |
Mar 06, 2007 | 13.19 | 13.36 | 12.94 | 13.20 | 85,427 | +0.08(+0.61%) |
Mar 05, 2007 | 13.32 | 13.45 | 13.05 | 13.12 | 152,552 | -0.41(-3.03%) |
Mar 02, 2007 | 13.62 | 14.15 | 13.38 | 13.53 | 237,414 | -0.20(-1.46%) |
Mar 01, 2007 | 13.69 | 13.90 | 13.53 | 13.73 | 182,483 | -0.25(-1.79%) |
Feb 28, 2007 | 13.88 | 14.15 | 13.50 | 13.98 | 183,301 | +0.29(+2.12%) |
Feb 27, 2007 | 14.40 | 14.40 | 13.65 | 13.69 | 172,022 | -0.82(-5.65%) |
Feb 26, 2007 | 14.78 | 14.78 | 14.45 | 14.51 | 82,153 | -0.27(-1.83%) |
Feb 23, 2007 | 14.90 | 15.00 | 14.62 | 14.78 | 111,680 | -0.20(-1.34%) |
Feb 22, 2007 | 14.69 | 15.00 | 14.51 | 14.98 | 82,101 | +0.34(+2.32%) |
Feb 21, 2007 | 14.77 | 14.84 | 14.61 | 14.64 | 82,991 | -0.22(-1.48%) |
Feb 20, 2007 | 14.73 | 14.88 | 14.42 | 14.86 | 97,895 | +0.06(+0.41%) |
Feb 16, 2007 | 14.62 | 14.80 | 14.48 | 14.80 | 144,491 | +0.18(+1.23%) |
Feb 15, 2007 | 15.02 | 15.02 | 14.61 | 14.62 | 78,777 | -0.39(-2.60%) |
Feb 14, 2007 | 14.96 | 15.10 | 14.78 | 15.01 | 304,641 | +0.01(+0.07%) |
Feb 13, 2007 | 14.72 | 15.00 | 14.48 | 15.00 | 201,161 | +0.28(+1.90%) |
Feb 12, 2007 | 14.36 | 14.74 | 14.36 | 14.72 | 235,102 | -0.04(-0.27%) |
Feb 09, 2007 | 15.00 | 15.06 | 14.69 | 14.76 | 180,562 | -0.23(-1.53%) |
Feb 08, 2007 | 14.60 | 15.02 | 14.55 | 14.99 | 203,378 | +0.28(+1.90%) |
Feb 07, 2007 | 14.60 | 14.78 | 14.51 | 14.71 | 136,513 | +0.04(+0.27%) |
Feb 06, 2007 | 14.47 | 14.75 | 14.38 | 14.67 | 258,874 | +0.24(+1.66%) |
Feb 05, 2007 | 14.36 | 14.75 | 14.22 | 14.43 | 160,992 | -0.08(-0.55%) |
Feb 02, 2007 | 14.35 | 14.55 | 14.35 | 14.51 | 90,787 | +0.19(+1.33%) |