Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.80 | 14.86 | 14.38 | 14.42 | 930,502 | -0.33(-2.24%) |
Apr 27, 2007 | 14.96 | 15.05 | 14.72 | 14.75 | 578,766 | -0.29(-1.93%) |
Apr 26, 2007 | 14.77 | 15.07 | 14.65 | 15.04 | 1,110,374 | +0.27(+1.83%) |
Apr 25, 2007 | 14.80 | 14.82 | 14.63 | 14.77 | 1,114,179 | +0.06(+0.41%) |
Apr 24, 2007 | 14.30 | 14.79 | 14.30 | 14.71 | 1,134,277 | +0.46(+3.23%) |
Apr 23, 2007 | 14.27 | 14.29 | 14.14 | 14.25 | 547,241 | -0.08(-0.56%) |
Apr 20, 2007 | 14.33 | 14.52 | 14.15 | 14.33 | 1,241,775 | +0.00(+0.00%) |
Apr 19, 2007 | 14.25 | 14.49 | 14.09 | 14.33 | 1,144,573 | +0.05(+0.35%) |
Apr 18, 2007 | 13.79 | 14.42 | 13.67 | 14.28 | 1,769,583 | +0.48(+3.48%) |
Apr 17, 2007 | 13.68 | 13.86 | 13.64 | 13.80 | 654,236 | +0.11(+0.80%) |
Apr 16, 2007 | 13.71 | 13.76 | 13.56 | 13.69 | 1,048,087 | +0.07(+0.51%) |
Apr 13, 2007 | 13.57 | 13.67 | 13.43 | 13.62 | 525,934 | +0.01(+0.07%) |
Apr 12, 2007 | 13.50 | 13.67 | 13.45 | 13.61 | 525,334 | +0.10(+0.74%) |
Apr 11, 2007 | 13.63 | 13.64 | 13.45 | 13.51 | 905,240 | -0.07(-0.52%) |
Apr 10, 2007 | 13.50 | 13.61 | 13.48 | 13.58 | 729,215 | +0.04(+0.30%) |
Apr 09, 2007 | 13.73 | 13.79 | 13.49 | 13.54 | 672,418 | -0.17(-1.24%) |
Apr 05, 2007 | 13.49 | 13.74 | 13.48 | 13.71 | 450,746 | +0.19(+1.41%) |
Apr 04, 2007 | 13.38 | 13.55 | 13.29 | 13.52 | 576,334 | +0.14(+1.05%) |
Apr 03, 2007 | 13.31 | 13.48 | 13.30 | 13.38 | 636,331 | +0.09(+0.68%) |
Apr 02, 2007 | 13.54 | 13.58 | 13.19 | 13.29 | 1,193,315 | -0.19(-1.41%) |
Mar 30, 2007 | 13.56 | 13.61 | 13.38 | 13.48 | 1,191,293 | -0.01(-0.07%) |
Mar 29, 2007 | 13.88 | 14.01 | 13.46 | 13.49 | 1,410,796 | -0.33(-2.39%) |
Mar 28, 2007 | 13.72 | 13.85 | 13.50 | 13.82 | 1,537,941 | +0.05(+0.36%) |
Mar 27, 2007 | 13.71 | 13.84 | 13.69 | 13.77 | 479,121 | +0.00(+0.00%) |
Mar 26, 2007 | 13.81 | 13.91 | 13.65 | 13.77 | 495,045 | -0.06(-0.43%) |
Mar 23, 2007 | 13.90 | 13.91 | 13.78 | 13.83 | 630,597 | -0.04(-0.29%) |
Mar 22, 2007 | 13.98 | 14.00 | 13.78 | 13.87 | 623,005 | -0.06(-0.43%) |
Mar 21, 2007 | 13.55 | 13.96 | 13.46 | 13.93 | 1,030,688 | +0.43(+3.19%) |
Mar 20, 2007 | 13.52 | 13.59 | 13.43 | 13.50 | 582,981 | -0.05(-0.37%) |
Mar 19, 2007 | 13.57 | 13.69 | 13.51 | 13.55 | 859,534 | +0.09(+0.67%) |
Mar 16, 2007 | 13.57 | 13.63 | 13.35 | 13.46 | 1,563,805 | -0.13(-0.96%) |
Mar 15, 2007 | 13.60 | 13.66 | 13.52 | 13.59 | 1,033,873 | -0.01(-0.07%) |
Mar 14, 2007 | 13.61 | 13.67 | 13.32 | 13.60 | 1,425,663 | -0.06(-0.44%) |
Mar 13, 2007 | 13.98 | 13.95 | 13.61 | 13.66 | 1,198,882 | -0.32(-2.29%) |
Mar 12, 2007 | 14.01 | 14.22 | 13.96 | 13.98 | 1,296,945 | -0.32(-2.24%) |
Mar 09, 2007 | 14.61 | 14.61 | 14.03 | 14.30 | 2,405,282 | +0.26(+1.85%) |
Mar 08, 2007 | 13.98 | 14.46 | 13.94 | 14.04 | 1,004,744 | +0.19(+1.37%) |
Mar 07, 2007 | 13.91 | 13.98 | 13.75 | 13.85 | 601,246 | -0.11(-0.79%) |
Mar 06, 2007 | 14.01 | 14.11 | 13.84 | 13.96 | 795,168 | +0.17(+1.23%) |
Mar 05, 2007 | 13.85 | 14.21 | 13.75 | 13.79 | 624,993 | -0.12(-0.86%) |
Mar 02, 2007 | 14.11 | 14.20 | 13.91 | 13.91 | 967,722 | -0.31(-2.18%) |
Mar 01, 2007 | 14.20 | 14.34 | 13.95 | 14.22 | 1,064,684 | -0.11(-0.77%) |
Feb 28, 2007 | 14.50 | 14.61 | 14.29 | 14.33 | 1,313,885 | -0.09(-0.62%) |
Feb 27, 2007 | 15.04 | 15.04 | 14.40 | 14.42 | 1,228,379 | -0.77(-5.07%) |
Feb 26, 2007 | 15.35 | 15.40 | 15.07 | 15.19 | 787,462 | -0.11(-0.72%) |
Feb 23, 2007 | 15.24 | 15.47 | 15.17 | 15.30 | 1,370,132 | +0.02(+0.13%) |
Feb 22, 2007 | 14.97 | 15.31 | 14.62 | 15.28 | 2,830,794 | +0.99(+6.93%) |
Feb 21, 2007 | 14.40 | 14.40 | 14.28 | 14.29 | 1,236,282 | -0.11(-0.76%) |
Feb 20, 2007 | 14.40 | 14.51 | 14.26 | 14.40 | 1,206,517 | -0.16(-1.10%) |
Feb 16, 2007 | 14.59 | 14.59 | 14.40 | 14.56 | 528,844 | -0.04(-0.27%) |
Feb 15, 2007 | 14.67 | 14.68 | 14.49 | 14.60 | 452,809 | -0.04(-0.27%) |
Feb 14, 2007 | 14.40 | 14.68 | 14.36 | 14.64 | 636,084 | +0.24(+1.67%) |
Feb 13, 2007 | 14.38 | 14.45 | 14.24 | 14.40 | 637,142 | +0.02(+0.14%) |
Feb 12, 2007 | 14.47 | 14.63 | 14.34 | 14.38 | 781,842 | -0.18(-1.24%) |
Feb 09, 2007 | 14.56 | 14.84 | 14.47 | 14.56 | 1,464,839 | +0.02(+0.14%) |
Feb 08, 2007 | 14.40 | 14.75 | 14.37 | 14.54 | 815,443 | +0.06(+0.41%) |
Feb 07, 2007 | 14.19 | 14.54 | 14.14 | 14.48 | 613,087 | +0.33(+2.33%) |
Feb 06, 2007 | 14.19 | 14.22 | 13.93 | 14.15 | 365,485 | -0.03(-0.21%) |
Feb 05, 2007 | 14.24 | 14.45 | 14.07 | 14.18 | 939,836 | -0.10(-0.70%) |
Feb 02, 2007 | 14.00 | 14.42 | 13.92 | 14.28 | 1,237,380 | +0.29(+2.07%) |