Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.81 | 13.90 | 13.59 | 13.60 | 761,847 | -0.17(-1.20%) |
Apr 27, 2007 | 13.84 | 13.90 | 13.62 | 13.77 | 832,080 | -0.17(-1.19%) |
Apr 26, 2007 | 14.10 | 14.10 | 13.82 | 13.94 | 678,705 | -0.17(-1.23%) |
Apr 25, 2007 | 14.05 | 14.39 | 13.96 | 14.11 | 1,038,181 | +0.28(+2.00%) |
Apr 24, 2007 | 14.34 | 14.34 | 13.81 | 13.83 | 981,139 | -0.32(-2.29%) |
Apr 23, 2007 | 14.16 | 14.49 | 14.08 | 14.16 | 959,051 | +0.09(+0.62%) |
Apr 20, 2007 | 13.88 | 14.42 | 13.72 | 14.07 | 1,887,984 | -0.07(-0.50%) |
Apr 19, 2007 | 13.04 | 14.69 | 12.71 | 14.14 | 3,239,034 | +1.20(+9.27%) |
Apr 18, 2007 | 12.87 | 13.12 | 12.86 | 12.94 | 219,839 | -0.02(-0.12%) |
Apr 17, 2007 | 13.22 | 13.30 | 12.95 | 12.96 | 395,855 | -0.33(-2.50%) |
Apr 16, 2007 | 13.11 | 13.40 | 13.11 | 13.29 | 370,922 | +0.18(+1.39%) |
Apr 13, 2007 | 12.95 | 13.36 | 12.70 | 13.11 | 931,101 | +0.21(+1.59%) |
Apr 12, 2007 | 12.64 | 12.92 | 12.56 | 12.90 | 402,964 | +0.25(+2.00%) |
Apr 11, 2007 | 12.62 | 12.74 | 12.56 | 12.65 | 572,557 | +0.06(+0.44%) |
Apr 10, 2007 | 12.70 | 12.70 | 12.58 | 12.59 | 298,978 | -0.14(-1.12%) |
Apr 09, 2007 | 12.62 | 12.87 | 12.58 | 12.73 | 276,596 | +0.12(+0.94%) |
Apr 05, 2007 | 12.54 | 12.62 | 12.43 | 12.62 | 285,916 | +0.14(+1.14%) |
Apr 04, 2007 | 12.85 | 12.96 | 12.45 | 12.47 | 717,592 | -0.35(-2.71%) |
Apr 03, 2007 | 12.57 | 12.84 | 12.56 | 12.82 | 625,977 | +0.28(+2.20%) |
Apr 02, 2007 | 12.51 | 12.64 | 12.47 | 12.55 | 584,998 | +0.01(+0.06%) |
Mar 30, 2007 | 12.61 | 12.72 | 12.47 | 12.54 | 472,465 | -0.04(-0.31%) |
Mar 29, 2007 | 12.75 | 12.75 | 12.49 | 12.58 | 642,052 | -0.11(-0.87%) |
Mar 28, 2007 | 12.85 | 12.85 | 12.64 | 12.69 | 854,892 | -0.17(-1.35%) |
Mar 27, 2007 | 13.03 | 13.11 | 12.82 | 12.86 | 180,258 | -0.24(-1.87%) |
Mar 26, 2007 | 13.37 | 13.37 | 13.05 | 13.11 | 349,799 | -0.19(-1.43%) |
Mar 23, 2007 | 13.27 | 13.37 | 13.14 | 13.30 | 800,579 | +0.08(+0.60%) |
Mar 22, 2007 | 13.15 | 13.22 | 12.97 | 13.22 | 477,181 | +0.13(+0.96%) |
Mar 21, 2007 | 12.81 | 13.09 | 12.66 | 13.09 | 206,714 | +0.28(+2.16%) |
Mar 20, 2007 | 12.57 | 12.84 | 12.57 | 12.81 | 170,454 | +0.21(+1.69%) |
Mar 19, 2007 | 12.81 | 12.81 | 12.58 | 12.60 | 360,522 | -0.10(-0.81%) |
Mar 16, 2007 | 12.65 | 12.73 | 12.61 | 12.70 | 758,639 | +0.02(+0.19%) |
Mar 15, 2007 | 12.65 | 12.80 | 12.61 | 12.68 | 402,725 | +0.06(+0.44%) |
Mar 14, 2007 | 12.63 | 12.68 | 12.30 | 12.62 | 817,980 | -0.01(-0.06%) |
Mar 13, 2007 | 12.75 | 12.69 | 12.57 | 12.63 | 876,921 | -0.12(-0.93%) |
Mar 12, 2007 | 12.71 | 12.85 | 12.59 | 12.75 | 463,620 | +0.17(+1.32%) |
Mar 09, 2007 | 12.87 | 12.93 | 12.53 | 12.58 | 450,381 | -0.05(-0.38%) |
Mar 08, 2007 | 12.72 | 12.97 | 12.58 | 12.63 | 278,193 | -0.01(-0.06%) |
Mar 07, 2007 | 12.55 | 12.69 | 12.52 | 12.64 | 786,281 | +0.09(+0.69%) |
Mar 06, 2007 | 12.21 | 12.64 | 12.20 | 12.55 | 970,526 | +0.32(+2.58%) |
Mar 05, 2007 | 12.50 | 12.82 | 12.22 | 12.24 | 949,378 | -0.37(-2.94%) |
Mar 02, 2007 | 12.59 | 12.83 | 12.54 | 12.61 | 590,821 | -0.29(-2.26%) |
Mar 01, 2007 | 12.83 | 13.10 | 12.46 | 12.90 | 424,754 | -0.13(-1.03%) |
Feb 28, 2007 | 12.99 | 13.45 | 12.84 | 13.03 | 627,222 | +0.04(+0.30%) |
Feb 27, 2007 | 13.36 | 13.36 | 12.92 | 13.00 | 871,700 | -0.57(-4.19%) |
Feb 26, 2007 | 14.01 | 14.01 | 13.43 | 13.56 | 640,770 | -0.35(-2.50%) |
Feb 23, 2007 | 13.86 | 13.95 | 13.71 | 13.91 | 317,677 | +0.00(+0.00%) |
Feb 22, 2007 | 13.98 | 14.06 | 13.84 | 13.91 | 478,005 | -0.08(-0.56%) |
Feb 21, 2007 | 13.69 | 14.05 | 13.67 | 13.99 | 476,568 | +0.22(+1.61%) |
Feb 20, 2007 | 13.52 | 13.79 | 13.33 | 13.77 | 387,168 | +0.28(+2.05%) |
Feb 16, 2007 | 13.60 | 13.67 | 13.34 | 13.49 | 301,907 | -0.10(-0.75%) |
Feb 15, 2007 | 13.56 | 13.67 | 13.31 | 13.60 | 419,069 | +0.02(+0.17%) |
Feb 14, 2007 | 13.47 | 13.59 | 13.32 | 13.57 | 735,991 | +0.11(+0.82%) |
Feb 13, 2007 | 13.30 | 13.46 | 13.23 | 13.46 | 299,590 | +0.15(+1.13%) |
Feb 12, 2007 | 13.34 | 13.34 | 13.17 | 13.31 | 292,514 | -0.02(-0.12%) |
Feb 09, 2007 | 13.39 | 13.46 | 13.18 | 13.33 | 365,854 | -0.09(-0.71%) |
Feb 08, 2007 | 13.64 | 13.64 | 13.34 | 13.42 | 344,847 | -0.12(-0.87%) |
Feb 07, 2007 | 13.66 | 13.67 | 13.48 | 13.54 | 598,797 | -0.14(-1.04%) |
Feb 06, 2007 | 13.80 | 13.81 | 13.56 | 13.68 | 608,530 | -0.03(-0.23%) |
Feb 05, 2007 | 13.92 | 13.92 | 13.59 | 13.71 | 1,082,364 | -0.17(-1.19%) |
Feb 02, 2007 | 13.71 | 13.94 | 13.63 | 13.88 | 757,637 | +0.20(+1.44%) |