Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.70 | 14.20 | 13.53 | 13.66 | 948,318 | +0.01(+0.07%) |
Apr 27, 2007 | 13.84 | 14.00 | 13.52 | 13.65 | 357,514 | -0.24(-1.73%) |
Apr 26, 2007 | 14.21 | 14.21 | 13.85 | 13.89 | 363,280 | -0.33(-2.32%) |
Apr 25, 2007 | 14.38 | 14.47 | 14.00 | 14.22 | 371,938 | -0.14(-0.97%) |
Apr 24, 2007 | 14.36 | 14.55 | 14.24 | 14.36 | 169,910 | -0.09(-0.62%) |
Apr 23, 2007 | 14.55 | 14.69 | 14.26 | 14.45 | 433,654 | -0.15(-1.03%) |
Apr 20, 2007 | 14.86 | 14.90 | 14.40 | 14.60 | 383,345 | -0.13(-0.88%) |
Apr 19, 2007 | 15.05 | 15.05 | 14.64 | 14.73 | 390,862 | -0.25(-1.67%) |
Apr 18, 2007 | 15.49 | 15.49 | 14.60 | 14.98 | 656,819 | -0.52(-3.35%) |
Apr 17, 2007 | 15.45 | 16.37 | 15.45 | 15.50 | 1,265,915 | +0.02(+0.13%) |
Apr 16, 2007 | 15.57 | 15.63 | 15.32 | 15.48 | 279,523 | +0.01(+0.06%) |
Apr 13, 2007 | 15.60 | 15.74 | 15.44 | 15.47 | 251,321 | -0.16(-1.02%) |
Apr 12, 2007 | 15.80 | 15.80 | 15.21 | 15.63 | 456,255 | -0.02(-0.13%) |
Apr 11, 2007 | 15.70 | 15.84 | 15.23 | 15.65 | 598,175 | +0.06(+0.38%) |
Apr 10, 2007 | 16.04 | 16.21 | 15.50 | 15.59 | 718,225 | -0.55(-3.41%) |
Apr 09, 2007 | 15.65 | 16.33 | 15.65 | 16.14 | 1,116,219 | +0.49(+3.13%) |
Apr 05, 2007 | 15.89 | 16.00 | 15.24 | 15.65 | 2,888,854 | +0.05(+0.32%) |
Apr 04, 2007 | 16.43 | 17.08 | 15.51 | 15.60 | 1,349,135 | -0.81(-4.94%) |
Apr 03, 2007 | 14.72 | 16.55 | 14.72 | 16.41 | 1,759,186 | +1.77(+12.09%) |
Apr 02, 2007 | 14.99 | 15.45 | 14.04 | 14.64 | 1,231,422 | -0.38(-2.53%) |
Mar 30, 2007 | 16.45 | 16.75 | 14.90 | 15.02 | 1,036,101 | -1.48(-8.97%) |
Mar 29, 2007 | 15.85 | 16.75 | 15.78 | 16.50 | 1,076,504 | +1.08(+7.00%) |
Mar 28, 2007 | 16.11 | 16.66 | 14.64 | 15.42 | 1,562,746 | -0.95(-5.80%) |
Mar 27, 2007 | 15.14 | 16.84 | 15.11 | 16.37 | 3,017,376 | +1.12(+7.34%) |
Mar 26, 2007 | 14.45 | 15.34 | 14.01 | 15.25 | 2,422,819 | +0.80(+5.54%) |
Mar 23, 2007 | 13.53 | 15.07 | 13.41 | 14.45 | 2,982,503 | +0.87(+6.41%) |
Mar 22, 2007 | 13.75 | 14.32 | 13.25 | 13.58 | 2,307,053 | -0.14(-1.02%) |
Mar 21, 2007 | 13.95 | 14.79 | 13.47 | 13.72 | 2,999,234 | -0.83(-5.70%) |
Mar 20, 2007 | 13.24 | 15.84 | 12.65 | 14.55 | 12,562,522 | +0.94(+6.91%) |
Mar 19, 2007 | 11.11 | 14.51 | 10.57 | 13.61 | 21,593,766 | +6.92(+103.44%) |
Mar 16, 2007 | 6.750 | 6.780 | 6.630 | 6.690 | 350,900 | -0.04(-0.59%) |
Mar 15, 2007 | 6.900 | 7.170 | 6.630 | 6.730 | 388,815 | -0.31(-4.40%) |
Mar 14, 2007 | 6.970 | 7.070 | 6.650 | 7.040 | 343,178 | +0.05(+0.72%) |
Mar 13, 2007 | 7.000 | 7.160 | 6.820 | 6.990 | 235,221 | -0.01(-0.14%) |
Mar 12, 2007 | 6.810 | 7.000 | 6.760 | 7.000 | 108,014 | +0.24(+3.55%) |
Mar 09, 2007 | 6.940 | 7.040 | 6.710 | 6.760 | 129,100 | -0.10(-1.46%) |
Mar 08, 2007 | 6.890 | 7.140 | 6.820 | 6.860 | 226,836 | +0.08(+1.18%) |
Mar 07, 2007 | 7.070 | 7.230 | 6.760 | 6.780 | 254,497 | -0.21(-3.00%) |
Mar 06, 2007 | 6.770 | 7.070 | 6.770 | 6.990 | 142,523 | +0.23(+3.40%) |
Mar 05, 2007 | 6.830 | 6.930 | 6.700 | 6.760 | 240,849 | -0.18(-2.59%) |
Mar 02, 2007 | 6.770 | 7.500 | 6.770 | 6.940 | 244,939 | +0.08(+1.17%) |
Mar 01, 2007 | 6.730 | 6.950 | 6.660 | 6.860 | 229,883 | -0.10(-1.44%) |
Feb 28, 2007 | 7.150 | 7.250 | 6.940 | 6.960 | 268,361 | -0.22(-3.06%) |
Feb 27, 2007 | 7.500 | 7.540 | 7.100 | 7.180 | 369,255 | -0.40(-5.28%) |
Feb 26, 2007 | 7.980 | 7.980 | 7.550 | 7.580 | 205,775 | -0.26(-3.32%) |
Feb 23, 2007 | 7.610 | 8.000 | 7.560 | 7.840 | 276,771 | +0.35(+4.67%) |
Feb 22, 2007 | 7.360 | 7.720 | 7.360 | 7.490 | 210,623 | +0.15(+2.04%) |
Feb 21, 2007 | 7.180 | 7.390 | 7.170 | 7.340 | 206,860 | +0.16(+2.23%) |
Feb 20, 2007 | 7.180 | 7.220 | 7.050 | 7.180 | 95,471 | +0.05(+0.70%) |
Feb 16, 2007 | 7.030 | 7.150 | 6.940 | 7.130 | 94,699 | +0.12(+1.71%) |
Feb 15, 2007 | 7.050 | 7.120 | 6.900 | 7.010 | 110,635 | -0.04(-0.57%) |
Feb 14, 2007 | 6.980 | 7.130 | 6.910 | 7.050 | 217,133 | +0.05(+0.71%) |
Feb 13, 2007 | 6.930 | 7.100 | 6.880 | 7.000 | 157,780 | +0.07(+1.01%) |
Feb 12, 2007 | 7.020 | 7.030 | 6.800 | 6.930 | 153,998 | -0.12(-1.70%) |
Feb 09, 2007 | 7.070 | 7.140 | 7.020 | 7.050 | 210,423 | -0.04(-0.56%) |
Feb 08, 2007 | 7.200 | 7.200 | 7.080 | 7.090 | 106,269 | -0.03(-0.42%) |
Feb 07, 2007 | 7.190 | 7.190 | 7.090 | 7.120 | 74,783 | -0.03(-0.42%) |
Feb 06, 2007 | 7.160 | 7.230 | 7.100 | 7.150 | 104,077 | +0.05(+0.70%) |
Feb 05, 2007 | 7.290 | 7.410 | 7.060 | 7.100 | 137,042 | -0.23(-3.14%) |
Feb 02, 2007 | 7.300 | 7.460 | 7.280 | 7.330 | 86,971 | +0.03(+0.41%) |