Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.06 | 14.16 | 13.95 | 13.97 | 185,300 | -0.14(-1.03%) |
Apr 27, 2007 | 14.14 | 14.14 | 13.98 | 14.11 | 282,775 | +0.13(+0.93%) |
Apr 26, 2007 | 14.06 | 14.14 | 13.96 | 13.98 | 619,183 | -0.50(-3.45%) |
Apr 25, 2007 | 14.36 | 14.51 | 14.34 | 14.48 | 451,944 | -0.04(-0.30%) |
Apr 24, 2007 | 14.58 | 14.58 | 14.43 | 14.53 | 575,383 | +0.01(+0.10%) |
Apr 23, 2007 | 14.49 | 14.54 | 14.43 | 14.51 | 675,849 | -0.39(-2.63%) |
Apr 20, 2007 | 14.86 | 14.93 | 14.85 | 14.91 | 369,910 | +0.04(+0.24%) |
Apr 19, 2007 | 15.04 | 15.04 | 14.79 | 14.87 | 518,123 | +0.13(+0.89%) |
Apr 18, 2007 | 14.75 | 14.83 | 14.69 | 14.74 | 611,324 | +0.48(+3.36%) |
Apr 17, 2007 | 14.24 | 14.30 | 14.19 | 14.26 | 359,432 | +0.16(+1.13%) |
Apr 16, 2007 | 13.92 | 14.13 | 13.91 | 14.10 | 811,931 | +0.14(+1.04%) |
Apr 13, 2007 | 13.97 | 14.01 | 13.87 | 13.96 | 772,221 | -0.50(-3.46%) |
Apr 12, 2007 | 14.35 | 14.53 | 14.27 | 14.46 | 491,651 | -0.02(-0.15%) |
Apr 11, 2007 | 14.54 | 14.57 | 14.38 | 14.48 | 409,066 | +0.08(+0.55%) |
Apr 10, 2007 | 14.40 | 14.47 | 14.37 | 14.40 | 444,086 | -0.07(-0.50%) |
Apr 09, 2007 | 14.35 | 14.54 | 14.32 | 14.47 | 887,069 | -0.15(-0.99%) |
Apr 05, 2007 | 14.54 | 14.67 | 14.51 | 14.62 | 424,646 | -0.24(-1.61%) |
Apr 04, 2007 | 14.84 | 14.87 | 14.77 | 14.85 | 349,230 | -0.11(-0.73%) |
Apr 03, 2007 | 14.94 | 15.04 | 14.85 | 14.96 | 531,634 | -0.09(-0.58%) |
Apr 02, 2007 | 14.99 | 15.10 | 14.85 | 15.05 | 542,113 | +0.01(+0.10%) |
Mar 30, 2007 | 15.14 | 15.25 | 15.01 | 15.04 | 341,233 | -0.23(-1.52%) |
Mar 29, 2007 | 15.30 | 15.31 | 15.09 | 15.27 | 359,432 | -0.12(-0.80%) |
Mar 28, 2007 | 15.49 | 15.49 | 15.33 | 15.39 | 228,729 | -0.20(-1.30%) |
Mar 27, 2007 | 15.46 | 15.62 | 15.40 | 15.59 | 903,889 | +0.00(+0.00%) |
Mar 26, 2007 | 15.50 | 15.64 | 15.34 | 15.59 | 783,251 | -0.06(-0.37%) |
Mar 23, 2007 | 15.57 | 15.67 | 15.57 | 15.65 | 416,098 | -0.10(-0.64%) |
Mar 22, 2007 | 15.84 | 15.84 | 15.25 | 15.75 | 972,549 | -0.21(-1.32%) |
Mar 21, 2007 | 15.66 | 16.01 | 15.49 | 15.96 | 611,876 | +0.30(+1.95%) |
Mar 20, 2007 | 15.58 | 15.78 | 15.49 | 15.66 | 918,366 | +0.12(+0.79%) |
Mar 19, 2007 | 15.51 | 15.57 | 15.45 | 15.54 | 358,743 | +0.21(+1.37%) |
Mar 16, 2007 | 15.51 | 15.59 | 15.21 | 15.33 | 747,680 | -0.34(-2.18%) |
Mar 15, 2007 | 15.53 | 15.76 | 15.53 | 15.67 | 618,218 | +0.36(+2.32%) |
Mar 14, 2007 | 15.25 | 15.38 | 14.93 | 15.31 | 1,028,663 | +0.04(+0.28%) |
Mar 13, 2007 | 15.80 | 15.64 | 15.23 | 15.27 | 725,758 | -0.54(-3.40%) |
Mar 12, 2007 | 15.70 | 15.92 | 15.65 | 15.80 | 584,164 | +0.09(+0.60%) |
Mar 09, 2007 | 15.79 | 15.97 | 15.41 | 15.71 | 991,162 | +0.46(+3.00%) |
Mar 08, 2007 | 15.18 | 15.43 | 15.18 | 15.25 | 1,136,204 | +0.49(+3.34%) |
Mar 07, 2007 | 14.76 | 14.85 | 14.62 | 14.76 | 411,686 | -0.18(-1.21%) |
Mar 06, 2007 | 14.75 | 14.98 | 14.75 | 14.94 | 592,022 | +0.44(+3.00%) |
Mar 05, 2007 | 14.68 | 14.78 | 14.41 | 14.51 | 606,223 | -0.49(-3.24%) |
Mar 02, 2007 | 15.26 | 15.26 | 14.98 | 14.99 | 873,281 | -0.57(-3.64%) |
Mar 01, 2007 | 15.67 | 15.67 | 15.14 | 15.56 | 1,655,981 | -0.11(-0.69%) |
Feb 28, 2007 | 15.69 | 15.85 | 15.55 | 15.67 | 1,127,793 | +0.07(+0.46%) |
Feb 27, 2007 | 16.27 | 16.27 | 15.33 | 15.59 | 2,015,000 | -0.88(-5.37%) |
Feb 26, 2007 | 16.60 | 16.64 | 16.32 | 16.48 | 841,273 | -0.59(-3.44%) |
Feb 23, 2007 | 17.04 | 17.12 | 16.97 | 17.07 | 1,179,633 | +0.51(+3.07%) |
Feb 22, 2007 | 16.53 | 16.60 | 16.49 | 16.56 | 771,118 | +0.68(+4.29%) |
Feb 21, 2007 | 15.83 | 15.94 | 15.77 | 15.88 | 483,793 | -0.18(-1.13%) |
Feb 20, 2007 | 15.99 | 16.07 | 15.88 | 16.06 | 679,985 | +0.12(+0.77%) |
Feb 16, 2007 | 15.98 | 15.98 | 15.87 | 15.94 | 415,408 | +0.04(+0.23%) |
Feb 15, 2007 | 15.76 | 15.91 | 15.76 | 15.90 | 550,247 | +0.50(+3.25%) |
Feb 14, 2007 | 15.25 | 15.50 | 15.19 | 15.40 | 491,351 | +0.40(+2.66%) |
Feb 13, 2007 | 14.99 | 15.04 | 14.91 | 15.00 | 828,154 | +0.78(+5.51%) |
Feb 12, 2007 | 14.32 | 14.41 | 14.22 | 14.22 | 350,057 | -0.11(-0.76%) |
Feb 09, 2007 | 14.33 | 14.53 | 14.27 | 14.32 | 1,096,221 | +0.18(+1.28%) |
Feb 08, 2007 | 14.12 | 14.16 | 14.01 | 14.14 | 640,140 | -0.17(-1.22%) |
Feb 07, 2007 | 14.32 | 14.36 | 14.22 | 14.32 | 677,917 | -0.28(-1.94%) |
Feb 06, 2007 | 14.53 | 14.63 | 14.48 | 14.60 | 891,756 | +0.20(+1.36%) |
Feb 05, 2007 | 14.43 | 14.48 | 14.37 | 14.40 | 485,309 | -0.22(-1.54%) |
Feb 02, 2007 | 14.61 | 14.65 | 14.32 | 14.63 | 614,909 | -0.07(-0.44%) |