Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.43 | 14.43 | 13.69 | 14.07 | 80,006 | -0.32(-2.23%) |
Apr 27, 2007 | 14.46 | 14.54 | 14.27 | 14.39 | 48,291 | -0.22(-1.51%) |
Apr 26, 2007 | 14.74 | 14.74 | 14.51 | 14.61 | 39,339 | -0.06(-0.40%) |
Apr 25, 2007 | 14.43 | 14.73 | 14.23 | 14.67 | 79,278 | +0.30(+2.12%) |
Apr 24, 2007 | 14.49 | 14.49 | 14.30 | 14.36 | 37,195 | -0.07(-0.47%) |
Apr 23, 2007 | 14.14 | 14.52 | 14.14 | 14.43 | 70,400 | +0.21(+1.49%) |
Apr 20, 2007 | 14.11 | 14.25 | 13.99 | 14.22 | 40,147 | +0.34(+2.44%) |
Apr 19, 2007 | 14.15 | 14.15 | 13.79 | 13.88 | 43,299 | -0.30(-2.15%) |
Apr 18, 2007 | 14.26 | 14.49 | 14.08 | 14.19 | 42,456 | -0.11(-0.77%) |
Apr 17, 2007 | 14.60 | 14.60 | 14.15 | 14.30 | 34,293 | -0.23(-1.57%) |
Apr 16, 2007 | 14.51 | 14.92 | 14.26 | 14.52 | 80,656 | +0.03(+0.17%) |
Apr 13, 2007 | 14.46 | 14.51 | 14.31 | 14.50 | 21,015 | +0.01(+0.06%) |
Apr 12, 2007 | 14.38 | 14.51 | 14.30 | 14.49 | 33,358 | +0.06(+0.41%) |
Apr 11, 2007 | 14.38 | 14.60 | 14.38 | 14.43 | 35,046 | -0.08(-0.52%) |
Apr 10, 2007 | 14.89 | 14.89 | 14.27 | 14.51 | 168,142 | -0.34(-2.28%) |
Apr 09, 2007 | 14.73 | 15.30 | 14.73 | 14.85 | 167,710 | +0.14(+0.98%) |
Apr 05, 2007 | 14.46 | 15.18 | 14.46 | 14.70 | 101,806 | +0.32(+2.24%) |
Apr 04, 2007 | 14.44 | 14.45 | 13.98 | 14.38 | 119,920 | +0.01(+0.06%) |
Apr 03, 2007 | 13.11 | 14.56 | 13.10 | 14.37 | 142,139 | +1.38(+10.61%) |
Apr 02, 2007 | 13.36 | 13.36 | 12.73 | 12.99 | 110,689 | +0.00(+0.00%) |
Mar 30, 2007 | 13.26 | 13.62 | 12.82 | 12.99 | 136,253 | -0.20(-1.54%) |
Mar 29, 2007 | 13.65 | 13.65 | 13.12 | 13.20 | 43,458 | -0.30(-2.26%) |
Mar 28, 2007 | 13.68 | 13.89 | 13.42 | 13.50 | 102,059 | -0.24(-1.72%) |
Mar 27, 2007 | 13.66 | 13.74 | 13.44 | 13.74 | 79,527 | +0.01(+0.06%) |
Mar 26, 2007 | 13.62 | 13.75 | 13.36 | 13.73 | 28,221 | +0.08(+0.62%) |
Mar 23, 2007 | 13.75 | 13.79 | 13.35 | 13.64 | 26,692 | -0.07(-0.49%) |
Mar 22, 2007 | 13.12 | 13.72 | 13.10 | 13.71 | 95,337 | +0.66(+5.06%) |
Mar 21, 2007 | 12.93 | 13.06 | 12.57 | 13.05 | 35,941 | +0.22(+1.71%) |
Mar 20, 2007 | 12.79 | 12.89 | 12.66 | 12.83 | 15,660 | +0.08(+0.66%) |
Mar 19, 2007 | 12.28 | 12.79 | 12.28 | 12.75 | 65,237 | +0.50(+4.07%) |
Mar 16, 2007 | 12.70 | 12.82 | 12.22 | 12.25 | 103,871 | -0.46(-3.60%) |
Mar 15, 2007 | 12.66 | 12.94 | 12.57 | 12.71 | 24,331 | +0.04(+0.33%) |
Mar 14, 2007 | 12.73 | 12.76 | 12.20 | 12.66 | 70,911 | -0.13(-0.99%) |
Mar 13, 2007 | 13.34 | 13.23 | 12.74 | 12.79 | 74,322 | -0.55(-4.12%) |
Mar 12, 2007 | 13.11 | 13.41 | 13.04 | 13.34 | 72,861 | -0.13(-0.94%) |
Mar 09, 2007 | 13.43 | 13.52 | 13.20 | 13.47 | 95,221 | +0.19(+1.47%) |
Mar 08, 2007 | 11.81 | 13.53 | 11.81 | 13.27 | 168,846 | +1.98(+17.53%) |
Mar 07, 2007 | 11.33 | 11.73 | 11.26 | 11.29 | 81,951 | -0.04(-0.37%) |
Mar 06, 2007 | 11.67 | 11.87 | 11.28 | 11.34 | 105,262 | -0.27(-2.33%) |
Mar 05, 2007 | 11.72 | 11.94 | 11.45 | 11.61 | 44,098 | -0.37(-3.11%) |
Mar 02, 2007 | 12.17 | 12.19 | 11.96 | 11.98 | 62,972 | -0.28(-2.28%) |
Mar 01, 2007 | 12.68 | 12.71 | 12.16 | 12.26 | 55,223 | -0.04(-0.34%) |
Feb 28, 2007 | 12.79 | 12.46 | 12.05 | 12.30 | 56,766 | +0.19(+1.61%) |
Feb 27, 2007 | 12.36 | 12.54 | 11.85 | 12.10 | 105,888 | -0.52(-4.15%) |
Feb 26, 2007 | 12.49 | 12.68 | 12.31 | 12.63 | 89,828 | +0.19(+1.50%) |
Feb 23, 2007 | 12.59 | 12.68 | 12.44 | 12.44 | 42,220 | -0.18(-1.41%) |
Feb 22, 2007 | 12.68 | 12.68 | 12.59 | 12.62 | 26,370 | -0.02(-0.13%) |
Feb 21, 2007 | 12.68 | 12.72 | 12.62 | 12.64 | 41,308 | -0.04(-0.33%) |
Feb 20, 2007 | 12.36 | 12.73 | 12.36 | 12.68 | 72,788 | +0.28(+2.25%) |
Feb 16, 2007 | 12.49 | 12.58 | 12.28 | 12.40 | 40,412 | -0.06(-0.48%) |
Feb 15, 2007 | 12.63 | 12.73 | 12.10 | 12.46 | 155,230 | -0.11(-0.88%) |
Feb 14, 2007 | 12.96 | 13.17 | 12.48 | 12.57 | 80,031 | -0.32(-2.49%) |
Feb 13, 2007 | 12.52 | 12.91 | 12.52 | 12.89 | 106,065 | +0.37(+2.97%) |
Feb 12, 2007 | 12.49 | 12.72 | 12.44 | 12.52 | 75,440 | -0.06(-0.47%) |
Feb 09, 2007 | 12.80 | 12.84 | 12.55 | 12.58 | 107,681 | -0.29(-2.24%) |
Feb 08, 2007 | 12.81 | 12.87 | 12.42 | 12.87 | 207,555 | -0.03(-0.20%) |
Feb 07, 2007 | 13.11 | 13.15 | 12.82 | 12.89 | 138,630 | -0.17(-1.30%) |
Feb 06, 2007 | 13.44 | 13.44 | 13.02 | 13.06 | 140,440 | -0.36(-2.71%) |
Feb 05, 2007 | 13.91 | 13.97 | 13.27 | 13.42 | 55,597 | -0.41(-3.00%) |
Feb 02, 2007 | 13.08 | 13.99 | 13.08 | 13.84 | 166,230 | +0.67(+5.07%) |