Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.47 | 13.47 | 13.29 | 13.34 | 2,690,000 | -0.15(-1.14%) |
Apr 27, 2007 | 13.34 | 13.50 | 13.30 | 13.49 | 4,855,000 | +0.23(+1.73%) |
Apr 26, 2007 | 13.39 | 13.43 | 13.12 | 13.26 | 7,092,000 | -0.49(-3.54%) |
Apr 25, 2007 | 13.81 | 13.83 | 13.69 | 13.75 | 1,925,000 | +0.04(+0.26%) |
Apr 24, 2007 | 13.94 | 13.94 | 13.61 | 13.71 | 3,572,000 | -0.22(-1.58%) |
Apr 23, 2007 | 13.88 | 14.03 | 13.79 | 13.93 | 4,154,000 | +0.06(+0.43%) |
Apr 20, 2007 | 13.84 | 13.91 | 13.81 | 13.87 | 6,954,000 | +0.31(+2.30%) |
Apr 19, 2007 | 13.65 | 13.69 | 13.49 | 13.56 | 5,659,000 | -0.32(-2.31%) |
Apr 18, 2007 | 13.94 | 13.97 | 13.80 | 13.88 | 4,527,000 | +0.04(+0.30%) |
Apr 17, 2007 | 13.98 | 14.00 | 13.84 | 13.84 | 3,771,000 | -0.14(-1.02%) |
Apr 16, 2007 | 13.97 | 14.04 | 13.76 | 13.98 | 5,080,000 | -0.01(-0.07%) |
Apr 13, 2007 | 14.00 | 14.10 | 13.92 | 13.99 | 5,249,000 | +0.18(+1.30%) |
Apr 12, 2007 | 13.78 | 13.86 | 13.61 | 13.81 | 4,753,000 | +0.04(+0.27%) |
Apr 11, 2007 | 13.90 | 13.97 | 13.60 | 13.77 | 4,527,000 | -0.07(-0.53%) |
Apr 10, 2007 | 13.93 | 13.93 | 13.79 | 13.85 | 4,980,000 | +0.15(+1.08%) |
Apr 09, 2007 | 13.75 | 13.82 | 13.65 | 13.70 | 3,865,000 | +0.04(+0.29%) |
Apr 05, 2007 | 13.59 | 13.68 | 13.57 | 13.66 | 4,649,000 | +0.09(+0.63%) |
Apr 04, 2007 | 13.50 | 13.60 | 13.47 | 13.57 | 4,861,000 | +0.24(+1.78%) |
Apr 03, 2007 | 13.25 | 13.43 | 13.24 | 13.34 | 3,628,000 | +0.10(+0.72%) |
Apr 02, 2007 | 13.10 | 13.30 | 12.92 | 13.24 | 8,105,000 | -0.11(-0.82%) |
Mar 30, 2007 | 13.32 | 13.38 | 13.22 | 13.35 | 2,943,000 | +0.10(+0.74%) |
Mar 29, 2007 | 13.22 | 13.29 | 13.08 | 13.25 | 3,675,000 | -0.07(-0.56%) |
Mar 28, 2007 | 13.37 | 13.42 | 13.25 | 13.33 | 3,748,000 | +0.14(+1.08%) |
Mar 27, 2007 | 13.27 | 13.31 | 13.12 | 13.19 | 2,385,000 | -0.15(-1.10%) |
Mar 26, 2007 | 13.31 | 13.34 | 13.25 | 13.33 | 2,263,000 | +0.21(+1.60%) |
Mar 23, 2007 | 13.28 | 13.29 | 13.05 | 13.12 | 5,107,000 | -0.27(-1.99%) |
Mar 22, 2007 | 13.32 | 13.46 | 13.30 | 13.39 | 4,386,000 | +0.07(+0.52%) |
Mar 21, 2007 | 13.29 | 13.34 | 13.10 | 13.32 | 4,177,000 | +0.06(+0.48%) |
Mar 20, 2007 | 13.28 | 13.34 | 13.22 | 13.26 | 3,295,000 | +0.15(+1.18%) |
Mar 19, 2007 | 13.07 | 13.17 | 13.03 | 13.10 | 2,539,000 | +0.01(+0.08%) |
Mar 16, 2007 | 13.00 | 13.14 | 12.98 | 13.09 | 3,625,000 | +0.16(+1.25%) |
Mar 15, 2007 | 12.86 | 13.05 | 12.84 | 12.93 | 9,109,000 | +0.13(+1.02%) |
Mar 14, 2007 | 12.73 | 12.81 | 12.55 | 12.80 | 4,516,000 | +0.11(+0.87%) |
Mar 13, 2007 | 12.95 | 12.96 | 12.68 | 12.69 | 5,264,000 | -0.26(-1.98%) |
Mar 12, 2007 | 12.80 | 13.03 | 12.78 | 12.95 | 3,220,000 | +0.09(+0.71%) |
Mar 09, 2007 | 12.99 | 13.01 | 12.72 | 12.86 | 4,350,000 | -0.06(-0.46%) |
Mar 08, 2007 | 12.99 | 13.06 | 12.88 | 12.91 | 8,082,000 | +0.01(+0.12%) |
Mar 07, 2007 | 12.79 | 13.00 | 12.77 | 12.90 | 5,896,000 | +0.00(+0.03%) |
Mar 06, 2007 | 12.74 | 12.93 | 12.68 | 12.90 | 8,040,000 | +0.35(+2.77%) |
Mar 05, 2007 | 12.53 | 12.82 | 12.36 | 12.55 | 12,217,000 | -0.33(-2.55%) |
Mar 02, 2007 | 12.98 | 13.13 | 12.68 | 12.88 | 13,176,000 | -0.66(-4.89%) |
Mar 01, 2007 | 14.13 | 14.15 | 13.35 | 13.54 | 8,133,000 | -0.59(-4.14%) |
Feb 28, 2007 | 14.13 | 14.21 | 13.92 | 14.12 | 5,025,000 | +0.09(+0.61%) |
Feb 27, 2007 | 13.88 | 14.62 | 13.88 | 14.04 | 8,511,000 | -0.66(-4.50%) |
Feb 26, 2007 | 14.61 | 14.70 | 14.48 | 14.70 | 3,783,050 | +0.17(+1.18%) |
Feb 23, 2007 | 14.50 | 14.63 | 14.46 | 14.53 | 4,370,000 | +0.34(+2.42%) |
Feb 22, 2007 | 14.21 | 14.30 | 14.10 | 14.19 | 3,498,000 | +0.00(+0.01%) |
Feb 21, 2007 | 13.81 | 14.30 | 13.79 | 14.18 | 6,374,000 | +0.41(+2.99%) |
Feb 20, 2007 | 13.85 | 13.90 | 13.60 | 13.77 | 4,128,000 | -0.13(-0.93%) |
Feb 16, 2007 | 13.84 | 13.98 | 13.80 | 13.90 | 2,063,000 | -0.05(-0.37%) |
Feb 15, 2007 | 13.92 | 13.96 | 13.77 | 13.95 | 3,591,000 | -0.07(-0.50%) |
Feb 14, 2007 | 13.99 | 14.08 | 13.87 | 14.02 | 4,755,000 | +0.22(+1.60%) |
Feb 13, 2007 | 13.86 | 13.93 | 13.75 | 13.80 | 4,228,000 | +0.21(+1.52%) |
Feb 12, 2007 | 13.67 | 13.72 | 13.43 | 13.60 | 4,220,000 | -0.21(-1.53%) |
Feb 09, 2007 | 13.84 | 13.88 | 13.75 | 13.81 | 3,938,000 | +0.06(+0.41%) |
Feb 08, 2007 | 13.62 | 13.79 | 13.62 | 13.75 | 3,411,000 | +0.16(+1.18%) |
Feb 07, 2007 | 13.60 | 13.73 | 13.57 | 13.59 | 3,241,000 | -0.02(-0.15%) |
Feb 06, 2007 | 13.69 | 13.69 | 13.51 | 13.61 | 2,904,000 | +0.17(+1.28%) |
Feb 05, 2007 | 13.48 | 13.51 | 13.41 | 13.44 | 2,627,000 | +0.05(+0.34%) |
Feb 02, 2007 | 13.45 | 13.47 | 13.15 | 13.39 | 5,934,000 | -0.21(-1.57%) |