Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.37 | 13.40 | 13.28 | 13.28 | 22,800 | -0.08(-0.60%) |
Apr 27, 2007 | 13.36 | 13.36 | 13.20 | 13.36 | 25,000 | -0.01(-0.07%) |
Apr 26, 2007 | 13.46 | 13.46 | 13.35 | 13.37 | 26,200 | -0.10(-0.74%) |
Apr 25, 2007 | 13.40 | 13.47 | 13.31 | 13.47 | 33,500 | +0.12(+0.90%) |
Apr 24, 2007 | 13.36 | 13.42 | 13.30 | 13.35 | 22,000 | -0.05(-0.37%) |
Apr 23, 2007 | 13.22 | 13.40 | 13.22 | 13.40 | 52,100 | +0.17(+1.28%) |
Apr 20, 2007 | 13.23 | 13.29 | 13.21 | 13.23 | 28,000 | +0.05(+0.38%) |
Apr 19, 2007 | 13.30 | 13.32 | 13.18 | 13.18 | 13,100 | -0.15(-1.13%) |
Apr 18, 2007 | 13.30 | 13.34 | 13.18 | 13.33 | 45,200 | +0.09(+0.68%) |
Apr 17, 2007 | 13.25 | 13.34 | 13.23 | 13.24 | 36,200 | -0.06(-0.45%) |
Apr 16, 2007 | 13.32 | 13.33 | 13.14 | 13.30 | 47,600 | -0.04(-0.30%) |
Apr 13, 2007 | 13.28 | 13.34 | 13.15 | 13.34 | 55,200 | +0.06(+0.45%) |
Apr 12, 2007 | 13.12 | 13.30 | 13.10 | 13.28 | 43,300 | +0.15(+1.14%) |
Apr 11, 2007 | 13.10 | 13.15 | 13.07 | 13.13 | 12,600 | +0.06(+0.46%) |
Apr 10, 2007 | 13.00 | 13.10 | 13.00 | 13.07 | 8,900 | +0.07(+0.54%) |
Apr 09, 2007 | 13.00 | 13.03 | 12.98 | 13.00 | 19,800 | -0.04(-0.31%) |
Apr 05, 2007 | 12.92 | 13.04 | 12.92 | 13.04 | 20,500 | +0.07(+0.54%) |
Apr 04, 2007 | 12.93 | 13.03 | 12.91 | 12.97 | 16,700 | +0.02(+0.15%) |
Apr 03, 2007 | 12.90 | 12.96 | 12.85 | 12.95 | 38,500 | +0.05(+0.39%) |
Apr 02, 2007 | 13.00 | 13.02 | 12.88 | 12.90 | 35,600 | -0.08(-0.62%) |
Mar 30, 2007 | 13.00 | 13.00 | 12.89 | 12.98 | 18,900 | -0.06(-0.46%) |
Mar 29, 2007 | 13.03 | 13.05 | 13.00 | 13.04 | 12,600 | +0.06(+0.46%) |
Mar 28, 2007 | 13.00 | 13.06 | 12.98 | 12.98 | 11,400 | -0.12(-0.92%) |
Mar 27, 2007 | 12.98 | 13.10 | 12.88 | 13.10 | 51,000 | +0.19(+1.47%) |
Mar 26, 2007 | 12.94 | 12.99 | 12.85 | 12.91 | 28,100 | -0.00(-0.00%) |
Mar 23, 2007 | 12.88 | 12.98 | 12.72 | 12.91 | 102,600 | +0.03(+0.23%) |
Mar 22, 2007 | 12.88 | 12.88 | 12.86 | 12.88 | 23,100 | +0.01(+0.09%) |
Mar 21, 2007 | 12.83 | 12.88 | 12.83 | 12.87 | 16,200 | +0.05(+0.37%) |
Mar 20, 2007 | 12.85 | 12.88 | 12.81 | 12.82 | 16,700 | -0.06(-0.47%) |
Mar 19, 2007 | 12.79 | 12.89 | 12.78 | 12.88 | 25,300 | +0.11(+0.86%) |
Mar 16, 2007 | 12.89 | 13.00 | 12.76 | 12.77 | 24,100 | -0.16(-1.24%) |
Mar 15, 2007 | 12.87 | 12.97 | 12.84 | 12.93 | 12,000 | +0.14(+1.09%) |
Mar 14, 2007 | 12.69 | 12.83 | 12.69 | 12.79 | 12,300 | +0.03(+0.24%) |
Mar 13, 2007 | 12.82 | 12.83 | 12.71 | 12.76 | 11,200 | -0.06(-0.47%) |
Mar 12, 2007 | 12.79 | 12.83 | 12.65 | 12.82 | 19,100 | +0.09(+0.71%) |
Mar 09, 2007 | 12.74 | 12.75 | 12.68 | 12.73 | 17,600 | -0.02(-0.16%) |
Mar 08, 2007 | 12.68 | 12.76 | 12.67 | 12.75 | 31,600 | +0.07(+0.55%) |
Mar 07, 2007 | 12.72 | 12.80 | 12.65 | 12.68 | 29,700 | -0.10(-0.77%) |
Mar 06, 2007 | 12.62 | 12.95 | 12.62 | 12.78 | 47,500 | +0.21(+1.66%) |
Mar 05, 2007 | 13.02 | 13.03 | 12.52 | 12.57 | 116,200 | -0.45(-3.46%) |
Mar 02, 2007 | 13.08 | 13.09 | 13.00 | 13.02 | 9,300 | -0.02(-0.15%) |
Mar 01, 2007 | 13.05 | 13.15 | 12.97 | 13.04 | 21,800 | -0.02(-0.15%) |
Feb 28, 2007 | 13.05 | 13.13 | 13.05 | 13.06 | 9,800 | +0.01(+0.07%) |
Feb 27, 2007 | 13.10 | 13.11 | 13.01 | 13.05 | 10,300 | -0.06(-0.45%) |
Feb 26, 2007 | 13.03 | 13.13 | 13.01 | 13.11 | 14,690 | -0.02(-0.13%) |
Feb 23, 2007 | 13.08 | 13.17 | 13.01 | 13.13 | 27,600 | +0.04(+0.28%) |
Feb 22, 2007 | 13.15 | 13.20 | 13.09 | 13.09 | 11,800 | -0.07(-0.53%) |
Feb 21, 2007 | 13.17 | 13.20 | 13.07 | 13.16 | 43,200 | +0.05(+0.38%) |
Feb 20, 2007 | 13.17 | 13.23 | 13.10 | 13.11 | 12,300 | -0.05(-0.38%) |
Feb 16, 2007 | 13.22 | 13.23 | 13.15 | 13.16 | 23,500 | +0.00(+0.00%) |
Feb 15, 2007 | 13.15 | 13.24 | 13.13 | 13.16 | 12,200 | +0.01(+0.08%) |
Feb 14, 2007 | 13.16 | 13.25 | 13.07 | 13.15 | 42,793 | -0.01(-0.08%) |
Feb 13, 2007 | 13.24 | 13.25 | 13.13 | 13.16 | 12,900 | -0.07(-0.53%) |
Feb 12, 2007 | 13.17 | 13.25 | 13.07 | 13.23 | 19,300 | +0.07(+0.53%) |
Feb 09, 2007 | 13.20 | 13.25 | 13.14 | 13.16 | 14,300 | -0.09(-0.68%) |
Feb 08, 2007 | 13.10 | 13.25 | 13.08 | 13.25 | 16,400 | +0.10(+0.76%) |
Feb 07, 2007 | 13.19 | 13.19 | 13.07 | 13.15 | 17,900 | -0.03(-0.23%) |
Feb 06, 2007 | 13.12 | 13.24 | 13.12 | 13.18 | 15,000 | +0.01(+0.08%) |
Feb 05, 2007 | 13.23 | 13.24 | 13.17 | 13.17 | 25,600 | +0.01(+0.08%) |
Feb 02, 2007 | 13.16 | 13.17 | 13.05 | 13.16 | 13,700 | +0.06(+0.46%) |