Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.46 | 13.73 | 13.44 | 13.52 | 318,763 | +0.10(+0.78%) |
Apr 27, 2007 | 13.46 | 13.55 | 13.38 | 13.41 | 194,854 | -0.06(-0.45%) |
Apr 26, 2007 | 13.45 | 13.53 | 13.39 | 13.47 | 327,052 | +0.03(+0.19%) |
Apr 25, 2007 | 13.46 | 13.52 | 13.39 | 13.45 | 215,732 | -0.01(-0.06%) |
Apr 24, 2007 | 13.46 | 13.55 | 13.38 | 13.46 | 232,769 | +0.00(+0.00%) |
Apr 23, 2007 | 13.39 | 13.54 | 13.39 | 13.46 | 214,811 | +0.03(+0.26%) |
Apr 20, 2007 | 13.54 | 13.64 | 13.40 | 13.42 | 306,445 | +0.08(+0.59%) |
Apr 19, 2007 | 13.16 | 13.45 | 13.16 | 13.34 | 152,302 | +0.03(+0.26%) |
Apr 18, 2007 | 13.36 | 13.51 | 13.27 | 13.31 | 332,232 | -0.09(-0.65%) |
Apr 17, 2007 | 13.39 | 13.51 | 13.34 | 13.39 | 248,426 | +0.03(+0.20%) |
Apr 16, 2007 | 13.32 | 13.45 | 13.32 | 13.37 | 207,674 | +0.10(+0.72%) |
Apr 13, 2007 | 13.25 | 13.33 | 13.01 | 13.27 | 176,246 | +0.01(+0.07%) |
Apr 12, 2007 | 13.03 | 13.34 | 12.93 | 13.26 | 255,563 | +0.24(+1.87%) |
Apr 11, 2007 | 13.37 | 13.38 | 13.00 | 13.02 | 278,702 | -0.36(-2.66%) |
Apr 10, 2007 | 13.33 | 13.41 | 13.32 | 13.38 | 184,305 | +0.03(+0.20%) |
Apr 09, 2007 | 13.44 | 13.45 | 13.17 | 13.35 | 237,144 | -0.10(-0.71%) |
Apr 05, 2007 | 13.47 | 13.52 | 13.39 | 13.45 | 140,099 | -0.01(-0.06%) |
Apr 04, 2007 | 13.47 | 13.52 | 13.39 | 13.46 | 130,659 | +0.00(+0.00%) |
Apr 03, 2007 | 13.48 | 13.54 | 13.35 | 13.46 | 178,088 | +0.00(+0.00%) |
Apr 02, 2007 | 13.45 | 13.53 | 13.34 | 13.46 | 169,339 | +0.06(+0.45%) |
Mar 30, 2007 | 13.41 | 13.52 | 13.29 | 13.39 | 209,515 | +0.02(+0.13%) |
Mar 29, 2007 | 13.39 | 13.46 | 13.29 | 13.38 | 231,158 | +0.03(+0.26%) |
Mar 28, 2007 | 13.25 | 13.44 | 13.21 | 13.34 | 202,263 | +0.02(+0.13%) |
Mar 27, 2007 | 13.35 | 13.46 | 13.30 | 13.33 | 108,441 | -0.10(-0.71%) |
Mar 26, 2007 | 13.46 | 13.55 | 13.30 | 13.42 | 254,412 | -0.05(-0.39%) |
Mar 23, 2007 | 13.46 | 13.59 | 13.44 | 13.47 | 204,450 | +0.01(+0.06%) |
Mar 22, 2007 | 13.51 | 13.52 | 13.42 | 13.46 | 472,907 | +0.02(+0.13%) |
Mar 21, 2007 | 13.56 | 13.56 | 13.39 | 13.45 | 394,396 | -0.10(-0.77%) |
Mar 20, 2007 | 13.49 | 13.59 | 13.46 | 13.55 | 490,981 | +0.05(+0.39%) |
Mar 19, 2007 | 13.51 | 13.66 | 13.42 | 13.50 | 266,845 | +0.02(+0.13%) |
Mar 16, 2007 | 13.88 | 13.90 | 13.35 | 13.48 | 771,180 | -0.39(-2.82%) |
Mar 15, 2007 | 13.88 | 13.93 | 13.73 | 13.87 | 226,553 | +0.05(+0.38%) |
Mar 14, 2007 | 13.59 | 13.86 | 13.51 | 13.82 | 283,422 | +0.24(+1.79%) |
Mar 13, 2007 | 13.90 | 13.92 | 13.52 | 13.58 | 182,808 | -0.32(-2.31%) |
Mar 12, 2007 | 13.84 | 13.92 | 13.82 | 13.90 | 136,991 | +0.03(+0.19%) |
Mar 09, 2007 | 13.91 | 13.94 | 13.74 | 13.87 | 210,091 | +0.08(+0.57%) |
Mar 08, 2007 | 13.55 | 13.97 | 13.55 | 13.79 | 299,653 | +0.34(+2.52%) |
Mar 07, 2007 | 13.48 | 13.64 | 13.35 | 13.46 | 200,421 | -0.02(-0.13%) |
Mar 06, 2007 | 13.26 | 13.58 | 13.20 | 13.47 | 278,932 | +0.29(+2.17%) |
Mar 05, 2007 | 13.95 | 13.95 | 13.14 | 13.19 | 501,111 | -0.50(-3.68%) |
Mar 02, 2007 | 13.90 | 13.90 | 13.68 | 13.69 | 377,243 | -0.30(-2.11%) |
Mar 01, 2007 | 13.86 | 14.11 | 13.86 | 13.99 | 424,442 | -0.01(-0.06%) |
Feb 28, 2007 | 13.95 | 14.17 | 13.81 | 13.99 | 475,670 | +0.03(+0.25%) |
Feb 27, 2007 | 13.86 | 14.48 | 13.86 | 13.96 | 632,692 | -0.68(-4.63%) |
Feb 26, 2007 | 14.78 | 14.79 | 14.59 | 14.64 | 346,823 | -0.09(-0.59%) |
Feb 23, 2007 | 14.77 | 14.90 | 14.55 | 14.72 | 419,722 | -0.04(-0.29%) |
Feb 22, 2007 | 14.69 | 14.86 | 14.67 | 14.77 | 297,812 | +0.07(+0.47%) |
Feb 21, 2007 | 14.94 | 14.96 | 14.64 | 14.70 | 599,422 | +0.03(+0.18%) |
Feb 20, 2007 | 14.47 | 14.83 | 14.47 | 14.67 | 431,004 | +0.20(+1.38%) |
Feb 16, 2007 | 14.20 | 14.58 | 14.17 | 14.47 | 890,673 | +0.31(+2.21%) |
Feb 15, 2007 | 13.97 | 14.24 | 13.94 | 14.16 | 690,942 | +0.15(+1.05%) |
Feb 14, 2007 | 13.94 | 14.01 | 13.64 | 14.01 | 1,083,960 | +0.03(+0.25%) |
Feb 13, 2007 | 13.81 | 14.19 | 13.64 | 13.98 | 767,099 | +0.12(+0.88%) |
Feb 12, 2007 | 13.85 | 13.99 | 13.74 | 13.86 | 276,287 | +0.06(+0.44%) |
Feb 09, 2007 | 13.76 | 13.85 | 13.72 | 13.79 | 254,987 | +0.03(+0.25%) |
Feb 08, 2007 | 13.74 | 13.81 | 13.64 | 13.76 | 154,949 | +0.03(+0.19%) |
Feb 07, 2007 | 13.77 | 13.77 | 13.58 | 13.73 | 175,555 | +0.01(+0.06%) |
Feb 06, 2007 | 13.59 | 13.74 | 13.46 | 13.72 | 388,295 | +0.17(+1.22%) |
Feb 05, 2007 | 13.53 | 13.67 | 13.43 | 13.56 | 523,444 | -0.06(-0.45%) |
Feb 02, 2007 | 14.25 | 14.29 | 13.53 | 13.62 | 504,334 | -0.56(-3.98%) |