Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.23 | 14.25 | 13.82 | 13.89 | 1,603,600 | -0.41(-2.84%) |
Apr 27, 2007 | 14.35 | 14.49 | 14.19 | 14.29 | 1,469,140 | -0.26(-1.81%) |
Apr 26, 2007 | 14.33 | 14.63 | 14.17 | 14.56 | 1,501,866 | +0.05(+0.33%) |
Apr 25, 2007 | 14.84 | 14.88 | 14.08 | 14.51 | 2,962,454 | -0.28(-1.89%) |
Apr 24, 2007 | 15.17 | 15.27 | 14.76 | 14.79 | 2,030,523 | -0.41(-2.73%) |
Apr 23, 2007 | 15.39 | 15.43 | 15.07 | 15.20 | 1,692,440 | +0.13(+0.85%) |
Apr 20, 2007 | 15.35 | 15.35 | 14.91 | 15.07 | 2,870,799 | +0.28(+1.89%) |
Apr 19, 2007 | 14.34 | 15.51 | 14.17 | 14.80 | 7,631,959 | +0.20(+1.37%) |
Apr 18, 2007 | 13.35 | 14.68 | 13.27 | 14.60 | 5,036,541 | +1.29(+9.71%) |
Apr 17, 2007 | 13.27 | 13.38 | 13.14 | 13.31 | 641,898 | +0.06(+0.42%) |
Apr 16, 2007 | 13.30 | 13.31 | 13.08 | 13.25 | 1,275,904 | +0.04(+0.30%) |
Apr 13, 2007 | 13.07 | 13.23 | 12.74 | 13.21 | 1,983,238 | +0.10(+0.76%) |
Apr 12, 2007 | 13.11 | 13.30 | 12.99 | 13.11 | 1,265,305 | -0.08(-0.57%) |
Apr 11, 2007 | 13.97 | 13.97 | 12.97 | 13.19 | 2,126,984 | -0.70(-5.05%) |
Apr 10, 2007 | 13.54 | 13.94 | 13.39 | 13.89 | 1,878,471 | +0.51(+3.81%) |
Apr 09, 2007 | 13.11 | 13.55 | 12.99 | 13.38 | 978,504 | +0.38(+2.94%) |
Apr 05, 2007 | 12.91 | 13.06 | 12.77 | 12.99 | 766,842 | +0.17(+1.31%) |
Apr 04, 2007 | 13.15 | 13.18 | 12.79 | 12.83 | 1,044,275 | -0.25(-1.89%) |
Apr 03, 2007 | 13.01 | 13.15 | 12.90 | 13.07 | 1,715,855 | +0.32(+2.50%) |
Apr 02, 2007 | 12.87 | 12.92 | 12.72 | 12.76 | 1,430,859 | -0.11(-0.87%) |
Mar 30, 2007 | 12.96 | 13.01 | 12.61 | 12.87 | 2,296,634 | +0.19(+1.51%) |
Mar 29, 2007 | 12.90 | 12.91 | 12.46 | 12.68 | 1,482,063 | +0.07(+0.57%) |
Mar 28, 2007 | 12.79 | 12.86 | 12.54 | 12.60 | 1,215,178 | +0.02(+0.19%) |
Mar 27, 2007 | 12.95 | 13.07 | 12.56 | 12.58 | 1,848,928 | -0.42(-3.25%) |
Mar 26, 2007 | 13.50 | 13.64 | 12.92 | 13.00 | 1,443,411 | -0.18(-1.39%) |
Mar 23, 2007 | 13.55 | 13.86 | 13.08 | 13.19 | 1,673,411 | -0.29(-2.16%) |
Mar 22, 2007 | 13.38 | 13.63 | 13.25 | 13.48 | 2,052,144 | +0.26(+1.96%) |
Mar 21, 2007 | 12.65 | 13.46 | 12.48 | 13.22 | 3,970,248 | +0.67(+5.34%) |
Mar 20, 2007 | 12.09 | 12.68 | 12.01 | 12.55 | 2,424,318 | +0.37(+3.08%) |
Mar 19, 2007 | 12.48 | 12.53 | 12.16 | 12.17 | 1,145,187 | -0.19(-1.55%) |
Mar 16, 2007 | 12.36 | 12.47 | 12.17 | 12.36 | 760,912 | +0.02(+0.19%) |
Mar 15, 2007 | 12.16 | 12.72 | 12.05 | 12.34 | 3,305,521 | +0.17(+1.38%) |
Mar 14, 2007 | 11.57 | 12.21 | 11.26 | 12.17 | 3,286,861 | +0.56(+4.80%) |
Mar 13, 2007 | 12.44 | 12.35 | 11.57 | 11.62 | 3,122,633 | -0.82(-6.60%) |
Mar 12, 2007 | 12.76 | 12.82 | 12.41 | 12.44 | 1,718,998 | -0.29(-2.25%) |
Mar 09, 2007 | 12.56 | 12.84 | 12.40 | 12.72 | 1,967,453 | +0.02(+0.19%) |
Mar 08, 2007 | 13.15 | 13.31 | 12.64 | 12.70 | 2,986,600 | -0.30(-2.33%) |
Mar 07, 2007 | 13.22 | 13.22 | 12.95 | 13.00 | 1,224,011 | -0.36(-2.68%) |
Mar 06, 2007 | 13.07 | 13.54 | 12.86 | 13.36 | 1,699,785 | +0.69(+5.41%) |
Mar 05, 2007 | 12.60 | 12.75 | 12.39 | 12.68 | 3,531,574 | -0.45(-3.40%) |
Mar 02, 2007 | 13.31 | 13.63 | 13.03 | 13.12 | 1,285,854 | -0.19(-1.44%) |
Mar 01, 2007 | 12.76 | 13.70 | 12.37 | 13.31 | 3,577,240 | +0.08(+0.60%) |
Feb 28, 2007 | 13.58 | 13.81 | 13.16 | 13.23 | 3,468,401 | -0.32(-2.35%) |
Feb 27, 2007 | 13.95 | 14.03 | 12.91 | 13.55 | 5,089,440 | -0.93(-6.40%) |
Feb 26, 2007 | 14.89 | 14.91 | 14.29 | 14.48 | 2,330,197 | -0.19(-1.29%) |
Feb 23, 2007 | 14.67 | 14.71 | 14.56 | 14.67 | 1,118,821 | -0.13(-0.86%) |
Feb 22, 2007 | 14.67 | 14.81 | 14.51 | 14.80 | 1,217,477 | +0.10(+0.65%) |
Feb 21, 2007 | 14.72 | 14.84 | 14.59 | 14.70 | 998,069 | +0.00(+0.00%) |
Feb 20, 2007 | 14.67 | 14.94 | 14.52 | 14.70 | 1,390,824 | +0.07(+0.49%) |
Feb 16, 2007 | 14.31 | 14.84 | 14.27 | 14.63 | 2,295,623 | +0.22(+1.49%) |
Feb 15, 2007 | 14.38 | 14.50 | 14.19 | 14.41 | 2,800,937 | -0.10(-0.71%) |
Feb 14, 2007 | 14.38 | 14.70 | 14.24 | 14.52 | 3,871,139 | +0.45(+3.23%) |
Feb 13, 2007 | 13.91 | 14.25 | 13.77 | 14.06 | 5,197,171 | +0.15(+1.09%) |
Feb 12, 2007 | 14.66 | 14.69 | 13.69 | 13.91 | 5,881,809 | -0.93(-6.28%) |
Feb 09, 2007 | 15.11 | 15.23 | 14.67 | 14.84 | 4,311,406 | -0.18(-1.22%) |
Feb 08, 2007 | 15.37 | 15.39 | 14.79 | 15.03 | 6,174,266 | -0.28(-1.82%) |
Feb 07, 2007 | 15.76 | 15.76 | 15.26 | 15.31 | 3,837,956 | -0.32(-2.04%) |
Feb 06, 2007 | 15.82 | 16.09 | 15.62 | 15.62 | 2,505,188 | -0.28(-1.75%) |
Feb 05, 2007 | 16.37 | 16.50 | 15.85 | 15.90 | 2,003,962 | -0.37(-2.30%) |
Feb 02, 2007 | 16.30 | 16.34 | 16.13 | 16.28 | 2,183,010 | +0.16(+0.99%) |