Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.15 | 13.23 | 12.67 | 12.73 | 535,630 | -0.42(-3.19%) |
Apr 27, 2007 | 13.43 | 13.57 | 13.11 | 13.15 | 470,145 | -0.36(-2.66%) |
Apr 26, 2007 | 13.65 | 13.75 | 13.42 | 13.51 | 621,687 | -0.19(-1.39%) |
Apr 25, 2007 | 13.42 | 13.74 | 13.31 | 13.70 | 506,460 | +0.29(+2.16%) |
Apr 24, 2007 | 13.63 | 13.67 | 13.35 | 13.41 | 562,755 | -0.22(-1.61%) |
Apr 23, 2007 | 13.58 | 13.83 | 13.42 | 13.63 | 563,516 | -0.01(-0.07%) |
Apr 20, 2007 | 13.80 | 13.81 | 13.59 | 13.64 | 557,537 | +0.06(+0.44%) |
Apr 19, 2007 | 13.70 | 13.90 | 13.39 | 13.58 | 746,222 | -0.28(-2.02%) |
Apr 18, 2007 | 13.85 | 14.17 | 13.71 | 13.86 | 654,575 | -0.01(-0.07%) |
Apr 17, 2007 | 14.28 | 14.29 | 13.78 | 13.87 | 630,006 | -0.38(-2.67%) |
Apr 16, 2007 | 14.17 | 14.38 | 14.01 | 14.25 | 485,778 | +0.11(+0.78%) |
Apr 13, 2007 | 13.98 | 14.19 | 13.91 | 14.14 | 416,370 | +0.09(+0.64%) |
Apr 12, 2007 | 14.06 | 14.38 | 13.92 | 14.05 | 939,494 | -0.10(-0.71%) |
Apr 11, 2007 | 14.08 | 14.37 | 13.85 | 14.15 | 951,168 | +0.10(+0.71%) |
Apr 10, 2007 | 13.83 | 14.31 | 13.81 | 14.05 | 999,921 | +0.06(+0.43%) |
Apr 09, 2007 | 13.66 | 14.09 | 13.61 | 13.99 | 1,246,661 | +0.33(+2.42%) |
Apr 05, 2007 | 12.85 | 13.75 | 12.80 | 13.66 | 1,273,762 | +0.79(+6.14%) |
Apr 04, 2007 | 12.44 | 12.90 | 12.36 | 12.87 | 714,451 | +0.38(+3.04%) |
Apr 03, 2007 | 12.53 | 12.53 | 12.32 | 12.49 | 565,681 | +0.04(+0.32%) |
Apr 02, 2007 | 12.50 | 12.59 | 12.37 | 12.45 | 401,589 | -0.05(-0.40%) |
Mar 30, 2007 | 12.32 | 12.60 | 12.30 | 12.50 | 757,553 | +0.24(+1.96%) |
Mar 29, 2007 | 12.50 | 12.54 | 12.11 | 12.26 | 832,011 | -0.13(-1.05%) |
Mar 28, 2007 | 12.23 | 12.65 | 12.14 | 12.39 | 903,561 | +0.02(+0.16%) |
Mar 27, 2007 | 12.07 | 12.74 | 11.96 | 12.37 | 1,851,464 | +0.24(+1.98%) |
Mar 26, 2007 | 12.95 | 12.95 | 12.09 | 12.13 | 1,251,824 | -0.72(-5.60%) |
Mar 23, 2007 | 11.34 | 13.06 | 11.25 | 12.85 | 1,534,477 | +1.55(+13.72%) |
Mar 22, 2007 | 11.15 | 11.36 | 11.03 | 11.30 | 579,817 | +0.23(+2.08%) |
Mar 21, 2007 | 11.02 | 11.12 | 10.91 | 11.07 | 436,149 | +0.05(+0.45%) |
Mar 20, 2007 | 11.00 | 11.19 | 10.88 | 11.02 | 397,837 | +0.02(+0.18%) |
Mar 19, 2007 | 11.02 | 11.07 | 10.92 | 11.00 | 340,400 | +0.02(+0.18%) |
Mar 16, 2007 | 11.01 | 11.11 | 10.89 | 10.98 | 676,025 | -0.05(-0.45%) |
Mar 15, 2007 | 10.87 | 11.19 | 10.85 | 11.03 | 411,210 | +0.16(+1.47%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.66 | 10.87 | 712,369 | -0.18(-1.63%) |
Mar 13, 2007 | 11.38 | 11.46 | 11.03 | 11.05 | 488,445 | -0.33(-2.90%) |
Mar 12, 2007 | 11.37 | 11.48 | 11.25 | 11.38 | 271,883 | -0.06(-0.52%) |
Mar 09, 2007 | 11.40 | 11.47 | 11.27 | 11.44 | 360,469 | +0.15(+1.33%) |
Mar 08, 2007 | 11.56 | 11.60 | 11.25 | 11.29 | 421,765 | -0.07(-0.62%) |
Mar 07, 2007 | 11.50 | 11.61 | 11.20 | 11.36 | 909,448 | +0.02(+0.18%) |
Mar 06, 2007 | 11.09 | 11.38 | 11.00 | 11.34 | 799,381 | +0.40(+3.66%) |
Mar 05, 2007 | 11.10 | 11.18 | 10.78 | 10.94 | 1,114,292 | -0.34(-3.01%) |
Mar 02, 2007 | 11.96 | 12.10 | 11.27 | 11.28 | 1,323,941 | -0.76(-6.31%) |
Mar 01, 2007 | 12.33 | 12.41 | 11.92 | 12.04 | 962,049 | -0.57(-4.52%) |
Feb 28, 2007 | 13.04 | 13.04 | 12.42 | 12.61 | 933,702 | -0.34(-2.63%) |
Feb 27, 2007 | 12.89 | 13.07 | 12.50 | 12.95 | 1,225,544 | -0.08(-0.61%) |
Feb 26, 2007 | 13.04 | 13.09 | 12.96 | 13.03 | 482,507 | +0.02(+0.15%) |
Feb 23, 2007 | 13.05 | 13.20 | 12.99 | 13.01 | 463,712 | -0.10(-0.76%) |
Feb 22, 2007 | 13.41 | 13.48 | 13.04 | 13.11 | 614,389 | -0.26(-1.94%) |
Feb 21, 2007 | 13.42 | 13.57 | 13.19 | 13.37 | 443,316 | -0.07(-0.52%) |
Feb 20, 2007 | 13.17 | 13.46 | 13.03 | 13.44 | 446,952 | +0.18(+1.36%) |
Feb 16, 2007 | 13.42 | 13.42 | 13.06 | 13.26 | 525,671 | -0.15(-1.12%) |
Feb 15, 2007 | 13.26 | 13.59 | 13.17 | 13.41 | 735,800 | +0.16(+1.21%) |
Feb 14, 2007 | 13.05 | 13.26 | 13.01 | 13.25 | 479,174 | +0.27(+2.08%) |
Feb 13, 2007 | 13.02 | 13.13 | 12.95 | 12.98 | 645,681 | +0.03(+0.23%) |
Feb 12, 2007 | 13.08 | 13.14 | 12.88 | 12.95 | 591,995 | -0.08(-0.61%) |
Feb 09, 2007 | 13.35 | 13.36 | 12.95 | 13.03 | 842,987 | -0.26(-1.96%) |
Feb 08, 2007 | 13.56 | 13.86 | 13.27 | 13.29 | 1,381,546 | -0.22(-1.63%) |
Feb 07, 2007 | 13.42 | 13.52 | 13.15 | 13.51 | 583,015 | +0.19(+1.43%) |
Feb 06, 2007 | 13.04 | 13.35 | 12.92 | 13.32 | 915,583 | +0.28(+2.15%) |
Feb 05, 2007 | 13.35 | 13.37 | 12.90 | 13.04 | 1,354,773 | -0.23(-1.73%) |
Feb 02, 2007 | 14.50 | 14.50 | 13.21 | 13.27 | 2,238,420 | -1.18(-8.17%) |