Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.93 | 15.06 | 14.32 | 14.77 | 191,138 | +0.04(+0.27%) |
Apr 27, 2007 | 14.18 | 14.77 | 14.18 | 14.73 | 91,841 | +0.52(+3.66%) |
Apr 26, 2007 | 14.39 | 14.39 | 13.90 | 14.21 | 46,653 | -0.21(-1.45%) |
Apr 25, 2007 | 14.18 | 14.78 | 14.00 | 14.42 | 73,252 | +0.36(+2.55%) |
Apr 24, 2007 | 14.15 | 14.18 | 13.90 | 14.06 | 17,742 | -0.13(-0.92%) |
Apr 23, 2007 | 13.75 | 14.33 | 13.75 | 14.19 | 29,349 | +0.34(+2.45%) |
Apr 20, 2007 | 14.18 | 14.30 | 13.77 | 13.85 | 67,197 | -0.10(-0.72%) |
Apr 19, 2007 | 14.38 | 14.43 | 13.75 | 13.95 | 73,863 | -0.55(-3.79%) |
Apr 18, 2007 | 15.35 | 15.35 | 14.36 | 14.50 | 119,910 | -0.65(-4.29%) |
Apr 17, 2007 | 14.84 | 15.57 | 14.67 | 15.15 | 158,516 | +0.43(+2.92%) |
Apr 16, 2007 | 14.03 | 14.72 | 13.95 | 14.72 | 91,454 | +0.72(+5.14%) |
Apr 13, 2007 | 14.02 | 14.02 | 13.72 | 14.00 | 59,979 | +0.06(+0.43%) |
Apr 12, 2007 | 13.91 | 13.97 | 13.74 | 13.94 | 66,689 | +0.03(+0.22%) |
Apr 11, 2007 | 13.67 | 14.00 | 13.52 | 13.91 | 87,100 | +0.26(+1.90%) |
Apr 10, 2007 | 13.52 | 13.74 | 12.86 | 13.65 | 90,801 | +0.11(+0.81%) |
Apr 09, 2007 | 13.75 | 13.80 | 13.45 | 13.54 | 96,040 | -0.24(-1.74%) |
Apr 05, 2007 | 13.50 | 13.99 | 13.50 | 13.78 | 87,136 | +0.31(+2.30%) |
Apr 04, 2007 | 13.73 | 13.73 | 13.37 | 13.47 | 59,263 | +0.02(+0.15%) |
Apr 03, 2007 | 13.47 | 13.57 | 13.24 | 13.45 | 98,741 | +0.10(+0.75%) |
Apr 02, 2007 | 13.34 | 13.39 | 12.94 | 13.35 | 95,056 | -0.01(-0.07%) |
Mar 30, 2007 | 13.41 | 13.50 | 13.11 | 13.36 | 153,988 | -0.08(-0.60%) |
Mar 29, 2007 | 12.91 | 13.62 | 12.80 | 13.44 | 169,276 | +0.62(+4.84%) |
Mar 28, 2007 | 13.15 | 13.25 | 12.25 | 12.82 | 144,386 | -0.49(-3.68%) |
Mar 27, 2007 | 13.42 | 13.78 | 13.12 | 13.31 | 103,382 | -0.19(-1.41%) |
Mar 26, 2007 | 13.33 | 13.78 | 13.30 | 13.50 | 72,211 | +0.07(+0.52%) |
Mar 23, 2007 | 13.26 | 13.83 | 13.26 | 13.43 | 235,096 | +0.19(+1.44%) |
Mar 22, 2007 | 12.70 | 13.51 | 12.68 | 13.24 | 232,105 | +0.56(+4.42%) |
Mar 21, 2007 | 12.39 | 12.79 | 12.39 | 12.68 | 1,129,844 | +0.30(+2.42%) |
Mar 20, 2007 | 12.30 | 12.55 | 11.93 | 12.38 | 85,987 | +0.05(+0.41%) |
Mar 19, 2007 | 11.89 | 12.34 | 11.75 | 12.33 | 71,839 | +0.63(+5.38%) |
Mar 16, 2007 | 11.94 | 12.03 | 11.62 | 11.70 | 112,056 | -0.25(-2.09%) |
Mar 15, 2007 | 11.90 | 12.04 | 11.49 | 11.95 | 47,544 | +0.02(+0.17%) |
Mar 14, 2007 | 11.36 | 11.96 | 11.31 | 11.93 | 88,794 | +0.54(+4.74%) |
Mar 13, 2007 | 11.65 | 11.64 | 11.23 | 11.39 | 101,762 | -0.26(-2.23%) |
Mar 12, 2007 | 11.83 | 11.96 | 11.65 | 11.65 | 37,077 | -0.18(-1.52%) |
Mar 09, 2007 | 11.63 | 11.86 | 11.63 | 11.83 | 33,146 | +0.31(+2.69%) |
Mar 08, 2007 | 11.65 | 11.69 | 11.43 | 11.52 | 68,221 | +0.00(+0.00%) |
Mar 07, 2007 | 11.67 | 11.74 | 11.49 | 11.52 | 131,160 | -0.11(-0.95%) |
Mar 06, 2007 | 11.65 | 11.97 | 11.50 | 11.63 | 103,302 | +0.12(+1.04%) |
Mar 05, 2007 | 11.53 | 11.83 | 11.36 | 11.51 | 113,909 | -0.11(-0.95%) |
Mar 02, 2007 | 12.00 | 12.13 | 11.56 | 11.62 | 107,584 | -0.70(-5.68%) |
Mar 01, 2007 | 11.86 | 12.40 | 11.48 | 12.32 | 88,758 | +0.42(+3.53%) |
Feb 28, 2007 | 11.65 | 12.20 | 11.36 | 11.90 | 251,588 | +0.28(+2.41%) |
Feb 27, 2007 | 12.22 | 12.49 | 11.44 | 11.62 | 125,245 | -0.79(-6.37%) |
Feb 26, 2007 | 12.52 | 12.57 | 12.18 | 12.41 | 107,081 | -0.05(-0.40%) |
Feb 23, 2007 | 12.32 | 12.52 | 12.16 | 12.46 | 46,607 | +0.17(+1.38%) |
Feb 22, 2007 | 12.36 | 12.39 | 12.28 | 12.29 | 75,089 | -0.03(-0.24%) |
Feb 21, 2007 | 12.38 | 12.38 | 12.27 | 12.32 | 78,037 | -0.06(-0.48%) |
Feb 20, 2007 | 11.78 | 12.39 | 11.65 | 12.38 | 128,806 | +0.49(+4.12%) |
Feb 16, 2007 | 11.58 | 11.97 | 11.58 | 11.89 | 175,031 | +0.31(+2.68%) |
Feb 15, 2007 | 11.65 | 11.78 | 11.51 | 11.58 | 107,228 | -0.09(-0.77%) |
Feb 14, 2007 | 11.71 | 12.00 | 11.55 | 11.67 | 117,023 | -0.14(-1.19%) |
Feb 13, 2007 | 11.70 | 11.83 | 11.45 | 11.81 | 100,936 | +0.31(+2.70%) |
Feb 12, 2007 | 11.69 | 11.79 | 11.40 | 11.50 | 204,657 | -0.14(-1.20%) |
Feb 09, 2007 | 11.82 | 11.82 | 11.55 | 11.64 | 106,266 | -0.03(-0.26%) |
Feb 08, 2007 | 11.40 | 11.69 | 11.33 | 11.67 | 78,289 | +0.24(+2.10%) |
Feb 07, 2007 | 11.63 | 11.63 | 11.31 | 11.43 | 65,809 | +0.00(+0.00%) |
Feb 06, 2007 | 11.50 | 11.75 | 11.30 | 11.43 | 412,852 | +0.03(+0.26%) |
Feb 05, 2007 | 11.88 | 11.93 | 11.35 | 11.40 | 126,254 | -0.43(-3.63%) |
Feb 02, 2007 | 11.84 | 12.21 | 11.68 | 11.83 | 115,460 | +0.06(+0.51%) |