Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.10 | 14.12 | 13.49 | 13.52 | 3,937,922 | -0.61(-4.31%) |
Apr 27, 2007 | 14.05 | 14.22 | 13.97 | 14.13 | 2,706,270 | +0.00(+0.00%) |
Apr 26, 2007 | 14.02 | 14.13 | 13.78 | 14.13 | 3,207,154 | +0.07(+0.48%) |
Apr 25, 2007 | 13.80 | 14.11 | 13.68 | 14.07 | 4,147,575 | +0.37(+2.68%) |
Apr 24, 2007 | 13.65 | 13.99 | 13.53 | 13.70 | 6,605,151 | +0.08(+0.57%) |
Apr 23, 2007 | 13.39 | 13.64 | 13.36 | 13.62 | 3,051,616 | +0.26(+1.95%) |
Apr 20, 2007 | 13.46 | 13.58 | 13.25 | 13.36 | 2,593,826 | +0.05(+0.36%) |
Apr 19, 2007 | 12.94 | 13.48 | 12.93 | 13.31 | 4,632,349 | +0.13(+0.95%) |
Apr 18, 2007 | 13.03 | 13.35 | 12.71 | 13.19 | 5,263,378 | +0.03(+0.22%) |
Apr 17, 2007 | 13.67 | 13.67 | 12.98 | 13.16 | 5,455,816 | -0.49(-3.61%) |
Apr 16, 2007 | 13.47 | 13.66 | 13.41 | 13.65 | 2,641,733 | +0.26(+1.95%) |
Apr 13, 2007 | 13.48 | 13.48 | 12.79 | 13.39 | 5,044,313 | -0.09(-0.65%) |
Apr 12, 2007 | 13.48 | 13.58 | 13.27 | 13.48 | 4,935,696 | -0.09(-0.64%) |
Apr 11, 2007 | 13.39 | 13.82 | 13.35 | 13.56 | 5,042,206 | +0.12(+0.86%) |
Apr 10, 2007 | 13.12 | 13.49 | 13.05 | 13.45 | 2,710,925 | -0.04(-0.29%) |
Apr 09, 2007 | 13.60 | 13.61 | 13.22 | 13.49 | 2,573,108 | -0.13(-0.92%) |
Apr 05, 2007 | 13.24 | 13.77 | 13.24 | 13.61 | 3,380,247 | +0.32(+2.40%) |
Apr 04, 2007 | 13.08 | 13.34 | 12.98 | 13.29 | 3,596,121 | +0.19(+1.48%) |
Apr 03, 2007 | 12.54 | 13.19 | 12.50 | 13.10 | 5,600,319 | +0.71(+5.69%) |
Apr 02, 2007 | 12.56 | 12.57 | 12.25 | 12.39 | 3,931,257 | +0.33(+2.72%) |
Mar 30, 2007 | 11.82 | 12.08 | 11.77 | 12.06 | 3,908,708 | +0.30(+2.55%) |
Mar 29, 2007 | 12.19 | 12.24 | 11.37 | 11.77 | 4,679,332 | -0.32(-2.64%) |
Mar 28, 2007 | 12.22 | 12.29 | 12.05 | 12.08 | 3,551,085 | -0.16(-1.34%) |
Mar 27, 2007 | 12.56 | 12.57 | 12.24 | 12.25 | 2,772,630 | -0.30(-2.39%) |
Mar 26, 2007 | 12.41 | 12.58 | 12.23 | 12.55 | 2,717,737 | +0.13(+1.01%) |
Mar 23, 2007 | 12.24 | 12.46 | 12.15 | 12.42 | 2,552,252 | +0.14(+1.10%) |
Mar 22, 2007 | 12.23 | 12.35 | 11.96 | 12.29 | 4,062,964 | +0.09(+0.71%) |
Mar 21, 2007 | 11.69 | 12.23 | 11.64 | 12.20 | 4,264,318 | +0.53(+4.56%) |
Mar 20, 2007 | 11.44 | 11.70 | 11.34 | 11.67 | 3,239,712 | +0.16(+1.43%) |
Mar 19, 2007 | 11.42 | 11.54 | 11.32 | 11.50 | 2,292,309 | +0.16(+1.45%) |
Mar 16, 2007 | 11.45 | 11.60 | 11.26 | 11.34 | 2,315,811 | -0.12(-1.01%) |
Mar 15, 2007 | 11.29 | 11.47 | 11.29 | 11.46 | 1,920,738 | +0.14(+1.20%) |
Mar 14, 2007 | 11.12 | 11.39 | 10.96 | 11.32 | 2,551,803 | +0.15(+1.38%) |
Mar 13, 2007 | 11.62 | 11.69 | 11.16 | 11.17 | 2,884,434 | -0.45(-3.91%) |
Mar 12, 2007 | 11.60 | 11.79 | 11.48 | 11.62 | 2,827,182 | +0.02(+0.17%) |
Mar 09, 2007 | 11.64 | 11.75 | 11.38 | 11.60 | 2,224,441 | +0.03(+0.25%) |
Mar 08, 2007 | 11.42 | 11.73 | 11.31 | 11.57 | 3,265,294 | +0.33(+2.92%) |
Mar 07, 2007 | 11.36 | 11.45 | 11.19 | 11.24 | 2,936,331 | -0.14(-1.19%) |
Mar 06, 2007 | 11.17 | 11.52 | 11.07 | 11.38 | 3,569,411 | +0.63(+5.84%) |
Mar 05, 2007 | 10.76 | 11.18 | 10.72 | 10.75 | 4,302,049 | -0.19(-1.77%) |
Mar 02, 2007 | 11.33 | 11.44 | 10.93 | 10.94 | 3,173,924 | -0.46(-4.07%) |
Mar 01, 2007 | 10.92 | 11.62 | 10.74 | 11.41 | 4,998,459 | +0.26(+2.34%) |
Feb 28, 2007 | 10.81 | 11.20 | 10.44 | 11.15 | 3,131,056 | +0.44(+4.06%) |
Feb 27, 2007 | 11.16 | 11.21 | 10.71 | 10.71 | 3,688,251 | -0.92(-7.90%) |
Feb 26, 2007 | 11.72 | 11.75 | 11.56 | 11.63 | 2,768,427 | -0.02(-0.17%) |
Feb 23, 2007 | 11.70 | 11.74 | 11.56 | 11.65 | 2,953,378 | -0.02(-0.17%) |
Feb 22, 2007 | 11.60 | 11.75 | 11.43 | 11.67 | 2,455,069 | +0.08(+0.67%) |
Feb 21, 2007 | 11.52 | 11.60 | 11.34 | 11.59 | 1,617,670 | -0.01(-0.08%) |
Feb 20, 2007 | 11.36 | 11.60 | 11.20 | 11.60 | 2,548,858 | +0.17(+1.52%) |
Feb 16, 2007 | 11.45 | 11.45 | 11.25 | 11.43 | 1,760,143 | -0.02(-0.17%) |
Feb 15, 2007 | 11.32 | 11.53 | 11.31 | 11.45 | 2,571,944 | +0.08(+0.68%) |
Feb 14, 2007 | 11.03 | 11.58 | 10.94 | 11.37 | 4,735,676 | +0.39(+3.52%) |
Feb 13, 2007 | 10.70 | 11.04 | 10.65 | 10.98 | 2,372,002 | +0.35(+3.27%) |
Feb 12, 2007 | 10.84 | 10.91 | 10.61 | 10.63 | 4,905,870 | -0.16(-1.52%) |
Feb 09, 2007 | 10.86 | 11.12 | 10.58 | 10.80 | 3,947,930 | -0.06(-0.53%) |
Feb 08, 2007 | 11.38 | 11.41 | 10.34 | 10.86 | 9,117,869 | -0.71(-6.10%) |
Feb 07, 2007 | 11.07 | 11.64 | 11.02 | 11.56 | 6,814,867 | +0.61(+5.56%) |
Feb 06, 2007 | 11.25 | 11.25 | 10.68 | 10.95 | 4,402,758 | -0.11(-0.96%) |
Feb 05, 2007 | 10.64 | 11.19 | 10.63 | 11.06 | 4,455,424 | +0.38(+3.53%) |
Feb 02, 2007 | 10.47 | 10.81 | 10.28 | 10.68 | 3,315,684 | +0.21(+2.03%) |