Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.63 | 14.63 | 14.24 | 14.29 | 221,959 | -0.08(-0.53%) |
Apr 27, 2007 | 13.77 | 14.62 | 13.03 | 14.36 | 197,025 | +0.46(+3.30%) |
Apr 26, 2007 | 13.83 | 13.93 | 13.60 | 13.91 | 79,053 | +0.06(+0.43%) |
Apr 25, 2007 | 13.85 | 13.91 | 13.61 | 13.85 | 74,040 | -0.01(-0.06%) |
Apr 24, 2007 | 13.96 | 14.05 | 13.64 | 13.85 | 84,307 | -0.14(-1.03%) |
Apr 23, 2007 | 13.80 | 14.03 | 13.64 | 14.00 | 93,035 | +0.23(+1.67%) |
Apr 20, 2007 | 13.50 | 13.93 | 13.31 | 13.77 | 109,091 | +0.47(+3.51%) |
Apr 19, 2007 | 13.05 | 13.40 | 12.81 | 13.30 | 114,239 | +0.14(+1.10%) |
Apr 18, 2007 | 12.83 | 13.18 | 12.79 | 13.16 | 84,201 | +0.27(+2.11%) |
Apr 17, 2007 | 12.24 | 12.89 | 12.24 | 12.89 | 119,422 | +0.61(+4.99%) |
Apr 16, 2007 | 12.32 | 12.32 | 12.23 | 12.27 | 33,213 | +0.04(+0.35%) |
Apr 13, 2007 | 11.84 | 12.37 | 11.64 | 12.23 | 146,844 | +0.33(+2.79%) |
Apr 12, 2007 | 11.82 | 12.04 | 11.81 | 11.90 | 132,336 | +0.00(+0.00%) |
Apr 11, 2007 | 12.04 | 12.04 | 11.80 | 11.90 | 145,289 | -0.23(-1.89%) |
Apr 10, 2007 | 12.27 | 12.49 | 12.11 | 12.13 | 111,844 | -0.26(-2.13%) |
Apr 09, 2007 | 12.00 | 12.49 | 12.00 | 12.39 | 82,260 | +0.35(+2.89%) |
Apr 05, 2007 | 12.32 | 12.32 | 12.00 | 12.04 | 62,491 | -0.24(-1.94%) |
Apr 04, 2007 | 12.08 | 12.31 | 11.86 | 12.28 | 83,181 | +0.28(+2.34%) |
Apr 03, 2007 | 11.93 | 12.24 | 11.75 | 12.00 | 329,884 | +0.15(+1.29%) |
Apr 02, 2007 | 11.81 | 11.98 | 11.81 | 11.85 | 179,193 | +0.20(+1.68%) |
Mar 30, 2007 | 12.21 | 12.39 | 11.65 | 11.65 | 1,008,633 | -0.46(-3.79%) |
Mar 29, 2007 | 12.05 | 12.26 | 11.73 | 12.11 | 110,585 | -0.02(-0.14%) |
Mar 28, 2007 | 12.15 | 12.25 | 12.13 | 12.13 | 74,778 | -0.11(-0.90%) |
Mar 27, 2007 | 11.93 | 12.28 | 11.70 | 12.24 | 215,007 | +0.16(+1.34%) |
Mar 26, 2007 | 12.32 | 12.36 | 12.06 | 12.08 | 103,085 | -0.17(-1.39%) |
Mar 23, 2007 | 11.81 | 12.40 | 11.81 | 12.25 | 92,265 | +0.36(+3.00%) |
Mar 22, 2007 | 11.95 | 12.10 | 11.81 | 11.89 | 85,493 | -0.07(-0.57%) |
Mar 21, 2007 | 12.09 | 12.10 | 11.76 | 11.96 | 121,404 | -0.04(-0.35%) |
Mar 20, 2007 | 11.89 | 12.11 | 11.75 | 12.00 | 77,920 | +0.08(+0.71%) |
Mar 19, 2007 | 12.05 | 12.32 | 11.56 | 11.92 | 74,502 | -0.22(-1.82%) |
Mar 16, 2007 | 11.67 | 12.49 | 11.59 | 12.14 | 113,579 | +0.21(+1.78%) |
Mar 15, 2007 | 12.15 | 12.15 | 11.90 | 11.93 | 124,343 | -0.15(-1.27%) |
Mar 14, 2007 | 12.41 | 12.41 | 11.95 | 12.08 | 84,383 | -0.12(-0.98%) |
Mar 13, 2007 | 12.71 | 12.57 | 11.71 | 12.20 | 81,354 | -0.51(-4.01%) |
Mar 12, 2007 | 12.47 | 13.15 | 11.77 | 12.71 | 98,396 | +0.38(+3.10%) |
Mar 09, 2007 | 11.88 | 12.38 | 11.60 | 12.32 | 215,628 | +0.42(+3.57%) |
Mar 08, 2007 | 11.77 | 11.94 | 11.77 | 11.90 | 55,484 | +0.00(+0.00%) |
Mar 07, 2007 | 12.03 | 12.03 | 11.87 | 11.90 | 111,690 | -0.13(-1.06%) |
Mar 06, 2007 | 12.04 | 12.32 | 11.47 | 12.03 | 102,695 | -0.19(-1.53%) |
Mar 05, 2007 | 12.07 | 12.44 | 12.07 | 12.21 | 40,488 | -0.03(-0.28%) |
Mar 02, 2007 | 12.14 | 12.51 | 12.05 | 12.25 | 88,274 | +0.13(+1.05%) |
Mar 01, 2007 | 12.13 | 12.77 | 11.47 | 12.12 | 266,528 | -0.68(-5.31%) |
Feb 28, 2007 | 12.89 | 13.17 | 12.25 | 12.80 | 235,051 | -0.59(-4.38%) |
Feb 27, 2007 | 13.90 | 14.06 | 12.92 | 13.39 | 69,747 | -0.43(-3.14%) |
Feb 26, 2007 | 14.28 | 14.28 | 13.66 | 13.82 | 140,237 | -0.32(-2.28%) |
Feb 23, 2007 | 14.28 | 14.60 | 13.97 | 14.14 | 180,506 | -0.20(-1.36%) |
Feb 22, 2007 | 13.56 | 14.34 | 12.83 | 14.34 | 84,795 | +0.56(+4.07%) |
Feb 21, 2007 | 14.24 | 14.24 | 13.60 | 13.78 | 165,796 | -0.31(-2.23%) |
Feb 20, 2007 | 14.02 | 14.24 | 13.18 | 14.09 | 87,835 | +0.15(+1.10%) |
Feb 16, 2007 | 13.94 | 13.94 | 13.51 | 13.94 | 28,541 | +0.04(+0.31%) |
Feb 15, 2007 | 13.44 | 14.02 | 13.43 | 13.90 | 42,938 | -0.13(-0.91%) |
Feb 14, 2007 | 13.94 | 14.02 | 13.48 | 14.02 | 27,098 | +0.21(+1.54%) |
Feb 13, 2007 | 13.49 | 13.92 | 13.49 | 13.81 | 83,533 | +0.34(+2.52%) |
Feb 12, 2007 | 13.73 | 13.73 | 12.32 | 13.47 | 76,434 | -0.38(-2.76%) |
Feb 09, 2007 | 13.68 | 14.02 | 13.68 | 13.85 | 94,287 | +0.23(+1.68%) |
Feb 08, 2007 | 13.47 | 13.85 | 13.19 | 13.63 | 67,968 | +0.12(+0.88%) |
Feb 07, 2007 | 13.43 | 13.51 | 13.03 | 13.51 | 101,462 | +0.26(+1.99%) |
Feb 06, 2007 | 12.96 | 13.34 | 12.96 | 13.24 | 110,644 | +0.17(+1.30%) |
Feb 05, 2007 | 12.92 | 13.20 | 12.86 | 13.07 | 174,545 | +0.11(+0.85%) |
Feb 02, 2007 | 12.36 | 13.17 | 12.36 | 12.96 | 320,416 | +0.48(+3.88%) |