Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.91 | 14.91 | 14.49 | 14.52 | 502,055 | -0.41(-2.73%) |
Apr 27, 2007 | 15.06 | 15.15 | 14.86 | 14.92 | 454,332 | -0.15(-0.97%) |
Apr 26, 2007 | 15.03 | 15.22 | 14.59 | 15.07 | 765,067 | -0.16(-1.02%) |
Apr 25, 2007 | 15.10 | 15.34 | 14.94 | 15.22 | 357,160 | +0.24(+1.62%) |
Apr 24, 2007 | 15.09 | 15.09 | 14.93 | 14.98 | 492,337 | -0.08(-0.52%) |
Apr 23, 2007 | 15.08 | 15.11 | 14.99 | 15.06 | 465,777 | -0.08(-0.50%) |
Apr 20, 2007 | 15.17 | 15.20 | 14.96 | 15.14 | 321,099 | +0.26(+1.74%) |
Apr 19, 2007 | 14.77 | 14.97 | 14.73 | 14.88 | 311,382 | -0.02(-0.12%) |
Apr 18, 2007 | 15.00 | 15.00 | 14.80 | 14.90 | 289,788 | -0.15(-0.97%) |
Apr 17, 2007 | 14.92 | 15.09 | 14.92 | 15.04 | 413,952 | +0.12(+0.78%) |
Apr 16, 2007 | 14.78 | 14.96 | 14.69 | 14.93 | 474,199 | +0.20(+1.35%) |
Apr 13, 2007 | 14.52 | 14.73 | 14.46 | 14.73 | 996,552 | +0.19(+1.29%) |
Apr 12, 2007 | 14.37 | 14.55 | 14.26 | 14.54 | 342,693 | +0.17(+1.16%) |
Apr 11, 2007 | 14.46 | 14.46 | 14.31 | 14.37 | 293,675 | -0.09(-0.59%) |
Apr 10, 2007 | 14.29 | 14.52 | 14.29 | 14.46 | 390,199 | +0.17(+1.20%) |
Apr 09, 2007 | 14.13 | 14.31 | 14.10 | 14.29 | 490,610 | +0.16(+1.10%) |
Apr 05, 2007 | 14.13 | 14.34 | 14.08 | 14.13 | 651,915 | +0.02(+0.15%) |
Apr 04, 2007 | 13.52 | 14.12 | 13.52 | 14.11 | 1,288,068 | +0.63(+4.71%) |
Apr 03, 2007 | 13.52 | 13.64 | 13.24 | 13.48 | 857,272 | -0.31(-2.22%) |
Apr 02, 2007 | 13.71 | 13.82 | 13.68 | 13.78 | 248,544 | +0.13(+0.92%) |
Mar 30, 2007 | 13.79 | 13.87 | 13.48 | 13.66 | 568,131 | -0.14(-1.04%) |
Mar 29, 2007 | 13.89 | 13.92 | 13.70 | 13.80 | 345,716 | +0.02(+0.12%) |
Mar 28, 2007 | 13.85 | 13.85 | 13.64 | 13.78 | 860,079 | -0.09(-0.68%) |
Mar 27, 2007 | 13.98 | 13.98 | 13.74 | 13.88 | 413,088 | -0.18(-1.27%) |
Mar 26, 2007 | 14.19 | 14.22 | 13.82 | 14.06 | 652,131 | -0.09(-0.61%) |
Mar 23, 2007 | 14.14 | 14.30 | 14.07 | 14.14 | 339,238 | +0.06(+0.41%) |
Mar 22, 2007 | 14.03 | 14.24 | 13.95 | 14.09 | 557,982 | +0.08(+0.56%) |
Mar 21, 2007 | 13.62 | 14.06 | 13.55 | 14.01 | 797,457 | +0.38(+2.82%) |
Mar 20, 2007 | 13.64 | 13.71 | 13.31 | 13.62 | 305,119 | -0.05(-0.37%) |
Mar 19, 2007 | 13.57 | 13.68 | 13.51 | 13.67 | 546,106 | +0.24(+1.78%) |
Mar 16, 2007 | 13.37 | 13.45 | 13.25 | 13.43 | 917,519 | +0.07(+0.50%) |
Mar 15, 2007 | 13.43 | 13.50 | 13.29 | 13.37 | 327,577 | -0.09(-0.70%) |
Mar 14, 2007 | 13.31 | 13.61 | 13.12 | 13.46 | 442,456 | +0.11(+0.85%) |
Mar 13, 2007 | 13.73 | 13.62 | 13.33 | 13.35 | 461,026 | -0.38(-2.75%) |
Mar 12, 2007 | 13.73 | 13.85 | 13.65 | 13.73 | 360,615 | -0.13(-0.97%) |
Mar 09, 2007 | 13.95 | 13.97 | 13.65 | 13.86 | 362,127 | +0.05(+0.34%) |
Mar 08, 2007 | 13.79 | 13.99 | 13.74 | 13.81 | 396,245 | +0.12(+0.90%) |
Mar 07, 2007 | 13.73 | 13.88 | 13.62 | 13.69 | 385,664 | -0.06(-0.42%) |
Mar 06, 2007 | 13.55 | 13.87 | 13.45 | 13.75 | 606,784 | +0.46(+3.49%) |
Mar 05, 2007 | 13.28 | 13.50 | 13.25 | 13.29 | 589,509 | -0.12(-0.92%) |
Mar 02, 2007 | 13.80 | 13.80 | 13.40 | 13.41 | 516,522 | -0.40(-2.87%) |
Mar 01, 2007 | 13.85 | 13.97 | 13.40 | 13.80 | 685,822 | -0.09(-0.65%) |
Feb 28, 2007 | 14.04 | 14.15 | 13.87 | 13.90 | 652,779 | -0.17(-1.22%) |
Feb 27, 2007 | 14.13 | 14.30 | 13.94 | 14.07 | 1,178,803 | -0.19(-1.30%) |
Feb 26, 2007 | 14.26 | 14.35 | 14.12 | 14.25 | 346,148 | +0.00(+0.02%) |
Feb 23, 2007 | 14.31 | 14.31 | 14.10 | 14.25 | 513,715 | -0.11(-0.74%) |
Feb 22, 2007 | 14.47 | 14.75 | 14.04 | 14.36 | 1,350,474 | +0.17(+1.19%) |
Feb 21, 2007 | 13.93 | 14.28 | 13.90 | 14.19 | 626,219 | +0.25(+1.79%) |
Feb 20, 2007 | 13.98 | 13.99 | 13.77 | 13.94 | 363,207 | -0.10(-0.69%) |
Feb 16, 2007 | 13.88 | 14.05 | 13.70 | 14.03 | 336,430 | +0.16(+1.12%) |
Feb 15, 2007 | 13.67 | 13.90 | 13.65 | 13.88 | 400,348 | +0.16(+1.20%) |
Feb 14, 2007 | 13.71 | 13.80 | 13.67 | 13.71 | 474,613 | +0.01(+0.05%) |
Feb 13, 2007 | 13.69 | 13.76 | 13.62 | 13.71 | 295,640 | +0.07(+0.51%) |
Feb 12, 2007 | 13.72 | 13.72 | 13.52 | 13.64 | 358,618 | -0.05(-0.36%) |
Feb 09, 2007 | 13.90 | 13.97 | 13.58 | 13.69 | 267,546 | -0.21(-1.48%) |
Feb 08, 2007 | 13.84 | 14.01 | 13.84 | 13.89 | 570,075 | -0.07(-0.51%) |
Feb 07, 2007 | 13.77 | 13.97 | 13.66 | 13.96 | 325,202 | +0.19(+1.38%) |
Feb 06, 2007 | 13.78 | 13.81 | 13.66 | 13.77 | 456,492 | +0.06(+0.46%) |
Feb 05, 2007 | 14.01 | 14.01 | 13.64 | 13.71 | 419,998 | -0.33(-2.36%) |
Feb 02, 2007 | 13.79 | 14.15 | 13.77 | 14.04 | 739,154 | +0.25(+1.78%) |