Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.89 | 13.93 | 13.74 | 13.81 | 115,139 | -0.08(-0.59%) |
Apr 27, 2007 | 13.91 | 14.02 | 13.89 | 13.89 | 170,867 | -0.05(-0.35%) |
Apr 26, 2007 | 13.89 | 13.98 | 13.88 | 13.94 | 48,363 | +0.01(+0.09%) |
Apr 25, 2007 | 13.88 | 14.01 | 13.84 | 13.93 | 516,285 | +0.10(+0.74%) |
Apr 24, 2007 | 13.89 | 13.96 | 13.76 | 13.82 | 576,678 | -0.11(-0.82%) |
Apr 23, 2007 | 13.80 | 13.94 | 13.78 | 13.94 | 55,973 | +0.06(+0.41%) |
Apr 20, 2007 | 14.05 | 14.05 | 13.72 | 13.88 | 102,127 | -0.05(-0.35%) |
Apr 19, 2007 | 13.80 | 13.93 | 13.75 | 13.93 | 46,644 | +0.05(+0.35%) |
Apr 18, 2007 | 13.89 | 13.96 | 13.85 | 13.88 | 43,207 | -0.05(-0.35%) |
Apr 17, 2007 | 13.96 | 13.98 | 13.78 | 13.93 | 41,980 | -0.04(-0.29%) |
Apr 16, 2007 | 14.02 | 14.02 | 13.91 | 13.97 | 90,834 | +0.04(+0.26%) |
Apr 13, 2007 | 13.93 | 13.98 | 13.84 | 13.93 | 59,656 | +0.00(+0.00%) |
Apr 12, 2007 | 13.97 | 14.01 | 13.85 | 13.93 | 82,242 | +0.00(+0.03%) |
Apr 11, 2007 | 13.99 | 14.03 | 13.89 | 13.93 | 87,152 | -0.06(-0.44%) |
Apr 10, 2007 | 13.83 | 14.00 | 13.81 | 13.99 | 31,914 | +0.12(+0.85%) |
Apr 09, 2007 | 14.00 | 14.00 | 13.73 | 13.87 | 70,949 | -0.03(-0.21%) |
Apr 05, 2007 | 13.59 | 14.03 | 13.59 | 13.90 | 57,937 | +0.31(+2.25%) |
Apr 04, 2007 | 14.01 | 14.09 | 13.46 | 13.60 | 126,923 | -0.44(-3.11%) |
Apr 03, 2007 | 13.75 | 14.15 | 13.75 | 14.03 | 110,965 | +0.31(+2.23%) |
Apr 02, 2007 | 13.89 | 13.99 | 13.71 | 13.73 | 50,572 | -0.18(-1.29%) |
Mar 30, 2007 | 13.40 | 13.91 | 13.40 | 13.91 | 149,754 | +0.59(+4.40%) |
Mar 29, 2007 | 13.44 | 13.53 | 13.16 | 13.32 | 69,721 | -0.04(-0.27%) |
Mar 28, 2007 | 13.67 | 13.67 | 13.36 | 13.36 | 117,594 | -0.45(-3.25%) |
Mar 27, 2007 | 13.95 | 13.95 | 13.69 | 13.80 | 71,931 | -0.20(-1.45%) |
Mar 26, 2007 | 14.14 | 14.14 | 13.96 | 14.01 | 43,698 | -0.09(-0.64%) |
Mar 23, 2007 | 14.06 | 14.12 | 13.95 | 14.10 | 62,111 | +0.06(+0.41%) |
Mar 22, 2007 | 14.05 | 14.07 | 13.93 | 14.04 | 86,415 | -0.01(-0.09%) |
Mar 21, 2007 | 13.89 | 14.09 | 13.85 | 14.05 | 32,405 | +0.17(+1.23%) |
Mar 20, 2007 | 13.77 | 13.89 | 13.69 | 13.88 | 35,842 | +0.06(+0.44%) |
Mar 19, 2007 | 13.79 | 13.82 | 13.73 | 13.82 | 80,523 | +0.11(+0.80%) |
Mar 16, 2007 | 13.80 | 13.80 | 13.58 | 13.71 | 112,438 | -0.09(-0.62%) |
Mar 15, 2007 | 13.46 | 13.80 | 13.46 | 13.80 | 71,440 | +0.27(+2.02%) |
Mar 14, 2007 | 13.52 | 13.53 | 13.24 | 13.52 | 83,960 | -0.08(-0.60%) |
Mar 13, 2007 | 13.91 | 13.91 | 13.49 | 13.60 | 73,649 | -0.31(-2.23%) |
Mar 12, 2007 | 13.86 | 13.93 | 13.85 | 13.91 | 45,908 | +0.02(+0.18%) |
Mar 09, 2007 | 13.58 | 13.89 | 13.49 | 13.89 | 66,775 | +0.40(+2.93%) |
Mar 08, 2007 | 13.56 | 13.64 | 13.49 | 13.49 | 54,746 | -0.02(-0.18%) |
Mar 07, 2007 | 13.83 | 13.83 | 13.45 | 13.52 | 73,158 | -0.33(-2.35%) |
Mar 06, 2007 | 13.36 | 13.95 | 13.30 | 13.85 | 67,512 | +0.59(+4.46%) |
Mar 05, 2007 | 13.51 | 13.76 | 13.25 | 13.25 | 120,294 | -0.25(-1.87%) |
Mar 02, 2007 | 13.93 | 13.93 | 13.50 | 13.51 | 87,888 | -0.39(-2.78%) |
Mar 01, 2007 | 13.60 | 13.97 | 13.41 | 13.89 | 99,672 | +0.11(+0.80%) |
Feb 28, 2007 | 13.57 | 13.95 | 13.44 | 13.78 | 76,104 | +0.15(+1.11%) |
Feb 27, 2007 | 13.73 | 13.74 | 13.44 | 13.63 | 138,707 | -0.16(-1.15%) |
Feb 26, 2007 | 14.10 | 14.16 | 13.70 | 13.79 | 54,991 | -0.31(-2.20%) |
Feb 23, 2007 | 14.25 | 14.26 | 14.10 | 14.10 | 67,266 | -0.17(-1.17%) |
Feb 22, 2007 | 13.97 | 14.27 | 13.97 | 14.27 | 84,942 | +0.26(+1.86%) |
Feb 21, 2007 | 14.15 | 14.15 | 13.95 | 14.01 | 29,214 | -0.31(-2.16%) |
Feb 20, 2007 | 13.99 | 14.45 | 13.93 | 14.32 | 78,805 | +0.32(+2.30%) |
Feb 16, 2007 | 14.26 | 14.26 | 13.93 | 14.00 | 63,584 | -0.24(-1.72%) |
Feb 15, 2007 | 14.09 | 14.30 | 14.08 | 14.24 | 66,284 | +0.17(+1.19%) |
Feb 14, 2007 | 14.27 | 14.41 | 14.02 | 14.07 | 57,446 | -0.16(-1.12%) |
Feb 13, 2007 | 14.01 | 14.23 | 14.01 | 14.23 | 13,256 | +0.18(+1.30%) |
Feb 12, 2007 | 14.28 | 14.28 | 14.01 | 14.05 | 37,070 | -0.25(-1.77%) |
Feb 09, 2007 | 14.26 | 14.37 | 14.15 | 14.30 | 90,834 | +0.02(+0.17%) |
Feb 08, 2007 | 14.37 | 14.39 | 14.24 | 14.28 | 60,147 | -0.12(-0.82%) |
Feb 07, 2007 | 14.21 | 14.41 | 14.12 | 14.40 | 44,680 | +0.16(+1.14%) |
Feb 06, 2007 | 13.92 | 14.23 | 13.92 | 14.23 | 74,631 | +0.33(+2.40%) |
Feb 05, 2007 | 14.18 | 14.19 | 13.85 | 13.90 | 88,625 | -0.27(-1.93%) |
Feb 02, 2007 | 14.26 | 14.29 | 14.17 | 14.17 | 15,466 | -0.09(-0.63%) |