Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.64 | 13.64 | 13.13 | 13.14 | 50,800 | -0.54(-3.95%) |
Apr 27, 2007 | 14.11 | 14.30 | 13.50 | 13.68 | 62,800 | -0.53(-3.73%) |
Apr 26, 2007 | 14.33 | 14.33 | 13.92 | 14.21 | 56,800 | -0.16(-1.11%) |
Apr 25, 2007 | 14.20 | 14.45 | 13.95 | 14.37 | 28,100 | +0.27(+1.91%) |
Apr 24, 2007 | 13.61 | 14.15 | 13.61 | 14.10 | 58,400 | +0.50(+3.68%) |
Apr 23, 2007 | 14.01 | 14.05 | 13.45 | 13.60 | 56,600 | -0.48(-3.41%) |
Apr 20, 2007 | 14.14 | 14.35 | 13.51 | 14.08 | 81,700 | +0.12(+0.86%) |
Apr 19, 2007 | 14.85 | 14.85 | 13.94 | 13.96 | 159,800 | +0.61(+4.57%) |
Apr 18, 2007 | 13.39 | 13.53 | 13.35 | 13.35 | 16,000 | -0.04(-0.30%) |
Apr 17, 2007 | 13.14 | 13.63 | 13.14 | 13.39 | 52,200 | +0.31(+2.37%) |
Apr 16, 2007 | 14.21 | 14.33 | 13.00 | 13.08 | 116,400 | -1.14(-8.02%) |
Apr 13, 2007 | 14.34 | 14.39 | 14.04 | 14.22 | 43,400 | -0.14(-0.97%) |
Apr 12, 2007 | 13.76 | 14.39 | 13.76 | 14.36 | 57,200 | +0.63(+4.59%) |
Apr 11, 2007 | 13.35 | 13.76 | 13.35 | 13.73 | 59,100 | +0.36(+2.69%) |
Apr 10, 2007 | 13.01 | 13.44 | 13.01 | 13.37 | 72,800 | +0.36(+2.77%) |
Apr 09, 2007 | 13.05 | 13.25 | 12.92 | 13.01 | 169,300 | -0.27(-2.03%) |
Apr 05, 2007 | 13.03 | 13.34 | 13.03 | 13.28 | 21,000 | +0.21(+1.61%) |
Apr 04, 2007 | 13.30 | 13.37 | 13.00 | 13.07 | 64,800 | -0.24(-1.80%) |
Apr 03, 2007 | 13.01 | 13.45 | 13.01 | 13.31 | 95,900 | +0.36(+2.78%) |
Apr 02, 2007 | 13.39 | 13.56 | 12.87 | 12.95 | 82,000 | -0.47(-3.50%) |
Mar 30, 2007 | 13.44 | 13.50 | 13.15 | 13.42 | 71,500 | +0.02(+0.15%) |
Mar 29, 2007 | 13.66 | 13.72 | 13.15 | 13.40 | 55,400 | -0.20(-1.47%) |
Mar 28, 2007 | 14.33 | 14.33 | 13.50 | 13.60 | 61,000 | -0.82(-5.69%) |
Mar 27, 2007 | 13.58 | 14.81 | 13.51 | 14.42 | 117,700 | +0.74(+5.41%) |
Mar 26, 2007 | 15.02 | 15.02 | 13.50 | 13.68 | 131,700 | -1.39(-9.22%) |
Mar 23, 2007 | 14.20 | 15.49 | 14.17 | 15.07 | 120,300 | +0.87(+6.13%) |
Mar 22, 2007 | 14.19 | 14.68 | 14.00 | 14.20 | 88,600 | +0.74(+5.50%) |
Mar 21, 2007 | 12.70 | 13.67 | 12.63 | 13.46 | 111,500 | +1.14(+9.25%) |
Mar 20, 2007 | 12.12 | 12.37 | 12.10 | 12.32 | 232,300 | +0.18(+1.48%) |
Mar 19, 2007 | 12.00 | 12.14 | 11.95 | 12.14 | 91,600 | +0.22(+1.85%) |
Mar 16, 2007 | 11.83 | 11.98 | 11.86 | 11.92 | 178,900 | +0.10(+0.85%) |
Mar 15, 2007 | 12.00 | 12.01 | 11.81 | 11.82 | 34,600 | -0.17(-1.42%) |
Mar 14, 2007 | 11.88 | 12.05 | 11.76 | 11.99 | 69,900 | +0.11(+0.93%) |
Mar 13, 2007 | 11.95 | 11.99 | 11.86 | 11.88 | 42,500 | -0.07(-0.59%) |
Mar 12, 2007 | 11.90 | 12.06 | 11.74 | 11.95 | 72,400 | -0.05(-0.42%) |
Mar 09, 2007 | 12.17 | 12.17 | 11.98 | 12.00 | 172,400 | +0.01(+0.08%) |
Mar 08, 2007 | 11.89 | 12.24 | 11.72 | 11.99 | 119,600 | +0.42(+3.63%) |
Mar 07, 2007 | 10.66 | 11.87 | 10.65 | 11.57 | 220,300 | +0.91(+8.54%) |
Mar 06, 2007 | 10.85 | 10.85 | 10.50 | 10.66 | 328,400 | -0.17(-1.57%) |
Mar 05, 2007 | 11.43 | 11.45 | 10.74 | 10.83 | 115,300 | -0.68(-5.91%) |
Mar 02, 2007 | 11.99 | 11.99 | 11.17 | 11.51 | 87,500 | -0.48(-4.00%) |
Mar 01, 2007 | 12.50 | 12.50 | 11.91 | 11.99 | 48,591 | -0.58(-4.61%) |
Feb 28, 2007 | 12.90 | 13.00 | 12.56 | 12.57 | 77,400 | -0.14(-1.10%) |
Feb 27, 2007 | 13.60 | 13.61 | 12.50 | 12.71 | 85,800 | -1.09(-7.90%) |
Feb 26, 2007 | 13.97 | 13.97 | 13.69 | 13.80 | 34,300 | -0.22(-1.57%) |
Feb 23, 2007 | 13.99 | 14.06 | 13.66 | 14.02 | 41,800 | -0.04(-0.28%) |
Feb 22, 2007 | 14.60 | 14.60 | 12.06 | 14.06 | 515,400 | -0.97(-6.45%) |
Feb 21, 2007 | 14.96 | 15.17 | 14.96 | 15.03 | 58,400 | +0.03(+0.20%) |
Feb 20, 2007 | 14.88 | 15.23 | 14.88 | 15.00 | 112,900 | +0.04(+0.27%) |
Feb 16, 2007 | 14.92 | 15.12 | 14.82 | 14.96 | 28,900 | +0.05(+0.34%) |
Feb 15, 2007 | 15.00 | 15.00 | 14.69 | 14.91 | 40,800 | +0.24(+1.64%) |
Feb 14, 2007 | 15.02 | 15.10 | 14.58 | 14.67 | 49,100 | -0.36(-2.40%) |
Feb 13, 2007 | 15.00 | 15.20 | 14.86 | 15.03 | 47,000 | -0.03(-0.20%) |
Feb 12, 2007 | 15.80 | 15.90 | 14.86 | 15.06 | 113,850 | +0.17(+1.14%) |
Feb 09, 2007 | 14.90 | 14.92 | 14.72 | 14.89 | 30,900 | +0.05(+0.34%) |
Feb 08, 2007 | 15.07 | 15.07 | 14.66 | 14.84 | 23,900 | -0.16(-1.07%) |
Feb 07, 2007 | 15.05 | 15.53 | 14.83 | 15.00 | 79,300 | +0.05(+0.33%) |
Feb 06, 2007 | 14.72 | 15.07 | 14.69 | 14.95 | 45,000 | +0.13(+0.88%) |
Feb 05, 2007 | 14.97 | 15.08 | 14.40 | 14.82 | 79,900 | -0.05(-0.34%) |
Feb 02, 2007 | 15.08 | 15.10 | 14.70 | 14.87 | 40,600 | -0.20(-1.33%) |