Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.89 | 13.93 | 13.75 | 13.81 | 115,119 | -0.08(-0.59%) |
Apr 27, 2007 | 13.91 | 14.02 | 13.89 | 13.89 | 170,837 | -0.05(-0.35%) |
Apr 26, 2007 | 13.89 | 13.98 | 13.88 | 13.94 | 48,354 | +0.01(+0.09%) |
Apr 25, 2007 | 13.88 | 14.01 | 13.84 | 13.93 | 516,195 | +0.10(+0.74%) |
Apr 24, 2007 | 13.89 | 13.96 | 13.76 | 13.83 | 576,577 | -0.11(-0.82%) |
Apr 23, 2007 | 13.81 | 13.95 | 13.78 | 13.94 | 55,964 | +0.06(+0.41%) |
Apr 20, 2007 | 14.06 | 14.06 | 13.72 | 13.88 | 102,109 | -0.05(-0.35%) |
Apr 19, 2007 | 13.80 | 13.93 | 13.75 | 13.93 | 46,636 | +0.05(+0.35%) |
Apr 18, 2007 | 13.89 | 13.97 | 13.85 | 13.88 | 43,200 | -0.05(-0.35%) |
Apr 17, 2007 | 13.96 | 13.99 | 13.78 | 13.93 | 41,973 | -0.04(-0.29%) |
Apr 16, 2007 | 14.02 | 14.02 | 13.91 | 13.97 | 90,818 | +0.04(+0.26%) |
Apr 13, 2007 | 13.94 | 13.99 | 13.84 | 13.94 | 59,645 | +0.00(+0.00%) |
Apr 12, 2007 | 13.97 | 14.01 | 13.85 | 13.94 | 82,227 | +0.00(+0.03%) |
Apr 11, 2007 | 13.99 | 14.04 | 13.89 | 13.93 | 87,137 | -0.06(-0.44%) |
Apr 10, 2007 | 13.84 | 14.00 | 13.81 | 13.99 | 31,909 | +0.12(+0.85%) |
Apr 09, 2007 | 14.01 | 14.01 | 13.73 | 13.88 | 70,936 | -0.03(-0.20%) |
Apr 05, 2007 | 13.60 | 14.04 | 13.60 | 13.90 | 57,927 | +0.31(+2.25%) |
Apr 04, 2007 | 14.01 | 14.09 | 13.46 | 13.60 | 126,901 | -0.44(-3.11%) |
Apr 03, 2007 | 13.75 | 14.15 | 13.75 | 14.04 | 110,946 | +0.31(+2.23%) |
Apr 02, 2007 | 13.89 | 13.99 | 13.72 | 13.73 | 50,564 | -0.18(-1.29%) |
Mar 30, 2007 | 13.40 | 13.91 | 13.40 | 13.91 | 149,728 | +0.59(+4.40%) |
Mar 29, 2007 | 13.44 | 13.53 | 13.16 | 13.32 | 69,709 | -0.04(-0.27%) |
Mar 28, 2007 | 13.67 | 13.67 | 13.36 | 13.36 | 117,573 | -0.45(-3.25%) |
Mar 27, 2007 | 13.95 | 13.95 | 13.69 | 13.81 | 71,918 | -0.20(-1.45%) |
Mar 26, 2007 | 14.15 | 14.15 | 13.96 | 14.01 | 43,691 | -0.09(-0.64%) |
Mar 23, 2007 | 14.06 | 14.12 | 13.95 | 14.10 | 62,100 | +0.06(+0.41%) |
Mar 22, 2007 | 14.06 | 14.07 | 13.93 | 14.04 | 86,400 | -0.01(-0.09%) |
Mar 21, 2007 | 13.89 | 14.09 | 13.86 | 14.06 | 32,400 | +0.17(+1.23%) |
Mar 20, 2007 | 13.77 | 13.89 | 13.69 | 13.88 | 35,836 | +0.06(+0.44%) |
Mar 19, 2007 | 13.79 | 13.83 | 13.73 | 13.82 | 80,509 | +0.11(+0.80%) |
Mar 16, 2007 | 13.80 | 13.80 | 13.58 | 13.71 | 112,419 | -0.09(-0.62%) |
Mar 15, 2007 | 13.46 | 13.80 | 13.46 | 13.80 | 71,427 | +0.27(+2.02%) |
Mar 14, 2007 | 13.53 | 13.53 | 13.24 | 13.53 | 83,946 | -0.08(-0.60%) |
Mar 13, 2007 | 13.92 | 13.92 | 13.49 | 13.61 | 73,636 | -0.31(-2.22%) |
Mar 12, 2007 | 13.86 | 13.93 | 13.86 | 13.92 | 45,900 | +0.02(+0.18%) |
Mar 09, 2007 | 13.58 | 13.89 | 13.50 | 13.89 | 66,764 | +0.40(+2.93%) |
Mar 08, 2007 | 13.57 | 13.64 | 13.49 | 13.50 | 54,736 | -0.02(-0.18%) |
Mar 07, 2007 | 13.83 | 13.83 | 13.46 | 13.52 | 73,146 | -0.33(-2.35%) |
Mar 06, 2007 | 13.36 | 13.95 | 13.31 | 13.85 | 67,500 | +0.59(+4.46%) |
Mar 05, 2007 | 13.51 | 13.77 | 13.26 | 13.26 | 120,273 | -0.25(-1.87%) |
Mar 02, 2007 | 13.93 | 13.93 | 13.51 | 13.51 | 87,873 | -0.39(-2.79%) |
Mar 01, 2007 | 13.61 | 13.97 | 13.42 | 13.90 | 99,655 | +0.11(+0.80%) |
Feb 28, 2007 | 13.57 | 13.95 | 13.44 | 13.79 | 76,091 | +0.15(+1.11%) |
Feb 27, 2007 | 13.73 | 13.74 | 13.44 | 13.64 | 138,682 | -0.16(-1.15%) |
Feb 26, 2007 | 14.10 | 14.17 | 13.70 | 13.79 | 54,982 | -0.31(-2.20%) |
Feb 23, 2007 | 14.26 | 14.26 | 14.10 | 14.10 | 67,255 | -0.17(-1.17%) |
Feb 22, 2007 | 13.97 | 14.27 | 13.97 | 14.27 | 84,927 | +0.26(+1.86%) |
Feb 21, 2007 | 14.15 | 14.15 | 13.95 | 14.01 | 29,209 | -0.31(-2.16%) |
Feb 20, 2007 | 13.99 | 14.45 | 13.94 | 14.32 | 78,791 | +0.32(+2.30%) |
Feb 16, 2007 | 14.26 | 14.26 | 13.93 | 14.00 | 63,573 | -0.24(-1.72%) |
Feb 15, 2007 | 14.09 | 14.30 | 14.08 | 14.24 | 66,273 | +0.17(+1.19%) |
Feb 14, 2007 | 14.28 | 14.41 | 14.02 | 14.08 | 57,436 | -0.16(-1.12%) |
Feb 13, 2007 | 14.01 | 14.23 | 14.01 | 14.23 | 13,254 | +0.18(+1.30%) |
Feb 12, 2007 | 14.28 | 14.28 | 14.01 | 14.05 | 37,063 | -0.25(-1.77%) |
Feb 09, 2007 | 14.26 | 14.37 | 14.15 | 14.30 | 90,818 | +0.02(+0.17%) |
Feb 08, 2007 | 14.38 | 14.39 | 14.24 | 14.28 | 60,136 | -0.12(-0.82%) |
Feb 07, 2007 | 14.21 | 14.41 | 14.12 | 14.40 | 44,673 | +0.16(+1.15%) |
Feb 06, 2007 | 13.92 | 14.23 | 13.92 | 14.23 | 74,618 | +0.33(+2.40%) |
Feb 05, 2007 | 14.18 | 14.19 | 13.85 | 13.90 | 88,609 | -0.27(-1.93%) |
Feb 02, 2007 | 14.26 | 14.30 | 14.17 | 14.17 | 15,463 | -0.09(-0.63%) |