Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.55 | 12.65 | 12.29 | 12.31 | 13,577,994 | -0.39(-3.04%) |
Apr 27, 2007 | 12.69 | 12.77 | 12.52 | 12.69 | 10,029,663 | +0.01(+0.09%) |
Apr 26, 2007 | 13.15 | 13.15 | 12.48 | 12.68 | 11,457,398 | +0.06(+0.46%) |
Apr 25, 2007 | 12.50 | 12.80 | 12.19 | 12.62 | 44,624,384 | -0.78(-5.84%) |
Apr 24, 2007 | 13.36 | 13.44 | 13.18 | 13.41 | 5,704,259 | +0.05(+0.35%) |
Apr 23, 2007 | 13.56 | 13.64 | 13.22 | 13.36 | 6,097,573 | -0.24(-1.76%) |
Apr 20, 2007 | 13.73 | 13.73 | 13.45 | 13.60 | 6,710,550 | +0.06(+0.43%) |
Apr 19, 2007 | 13.43 | 13.58 | 13.26 | 13.54 | 6,845,009 | +0.19(+1.40%) |
Apr 18, 2007 | 13.28 | 13.43 | 13.17 | 13.35 | 6,325,029 | -0.02(-0.17%) |
Apr 17, 2007 | 13.22 | 13.43 | 13.21 | 13.38 | 5,928,508 | +0.19(+1.46%) |
Apr 16, 2007 | 13.15 | 13.18 | 13.09 | 13.18 | 5,898,685 | +0.04(+0.31%) |
Apr 13, 2007 | 13.89 | 13.89 | 13.10 | 13.14 | 5,624,025 | -0.20(-1.49%) |
Apr 12, 2007 | 13.52 | 13.52 | 13.25 | 13.34 | 5,602,152 | -0.18(-1.34%) |
Apr 11, 2007 | 13.45 | 13.62 | 13.45 | 13.52 | 9,067,743 | -0.02(-0.17%) |
Apr 10, 2007 | 13.49 | 13.57 | 13.43 | 13.55 | 6,780,078 | +0.09(+0.65%) |
Apr 09, 2007 | 13.37 | 13.55 | 13.32 | 13.46 | 11,645,083 | +0.09(+0.66%) |
Apr 05, 2007 | 13.21 | 13.45 | 13.21 | 13.37 | 6,645,047 | +0.16(+1.20%) |
Apr 04, 2007 | 13.17 | 13.26 | 13.15 | 13.21 | 7,946,085 | +0.07(+0.53%) |
Apr 03, 2007 | 13.10 | 13.26 | 13.00 | 13.14 | 6,560,359 | +0.18(+1.35%) |
Apr 02, 2007 | 13.22 | 13.22 | 12.83 | 12.97 | 6,441,457 | +0.13(+1.05%) |
Mar 30, 2007 | 13.01 | 13.07 | 12.64 | 12.83 | 5,279,706 | -0.15(-1.17%) |
Mar 29, 2007 | 13.18 | 13.22 | 12.79 | 12.98 | 4,917,759 | -0.14(-1.07%) |
Mar 28, 2007 | 13.17 | 13.48 | 13.11 | 13.12 | 7,151,363 | -0.10(-0.75%) |
Mar 27, 2007 | 13.21 | 13.44 | 13.17 | 13.22 | 6,428,837 | -0.01(-0.04%) |
Mar 26, 2007 | 13.04 | 13.29 | 13.03 | 13.23 | 7,074,902 | +0.17(+1.30%) |
Mar 23, 2007 | 12.85 | 13.12 | 12.80 | 13.06 | 8,831,099 | +0.39(+3.04%) |
Mar 22, 2007 | 12.83 | 12.83 | 12.64 | 12.67 | 9,305,701 | -0.10(-0.78%) |
Mar 21, 2007 | 12.64 | 12.81 | 12.46 | 12.77 | 8,102,329 | +0.20(+1.58%) |
Mar 20, 2007 | 12.73 | 12.87 | 12.52 | 12.58 | 8,586,151 | -0.19(-1.47%) |
Mar 19, 2007 | 12.66 | 12.84 | 12.64 | 12.76 | 3,399,326 | +0.13(+1.02%) |
Mar 16, 2007 | 12.80 | 12.86 | 12.58 | 12.63 | 6,540,021 | -0.12(-0.96%) |
Mar 15, 2007 | 12.43 | 12.78 | 12.42 | 12.76 | 6,532,324 | +0.32(+2.59%) |
Mar 14, 2007 | 12.36 | 12.48 | 12.15 | 12.43 | 6,541,218 | +0.06(+0.47%) |
Mar 13, 2007 | 12.60 | 12.57 | 12.32 | 12.38 | 7,881,415 | -0.22(-1.76%) |
Mar 12, 2007 | 12.27 | 12.64 | 12.18 | 12.60 | 8,611,296 | +0.24(+1.94%) |
Mar 09, 2007 | 12.54 | 12.58 | 12.19 | 12.36 | 9,129,927 | -0.16(-1.26%) |
Mar 08, 2007 | 12.63 | 12.77 | 12.45 | 12.52 | 5,456,232 | +0.03(+0.23%) |
Mar 07, 2007 | 12.73 | 12.74 | 12.46 | 12.49 | 5,650,719 | -0.30(-2.33%) |
Mar 06, 2007 | 12.39 | 12.80 | 12.42 | 12.79 | 7,149,139 | +0.40(+3.21%) |
Mar 05, 2007 | 12.18 | 12.55 | 12.14 | 12.39 | 6,782,060 | +0.06(+0.52%) |
Mar 02, 2007 | 12.29 | 12.46 | 12.13 | 12.32 | 8,129,099 | -0.19(-1.54%) |
Mar 01, 2007 | 12.54 | 12.63 | 12.46 | 12.52 | 9,994,081 | -0.15(-1.20%) |
Feb 28, 2007 | 12.85 | 12.87 | 12.52 | 12.67 | 13,144,530 | +0.01(+0.09%) |
Feb 27, 2007 | 12.80 | 13.11 | 12.59 | 12.66 | 12,088,965 | -0.42(-3.22%) |
Feb 26, 2007 | 12.85 | 13.14 | 12.72 | 13.08 | 6,373,548 | +0.28(+2.19%) |
Feb 23, 2007 | 12.81 | 12.88 | 12.72 | 12.80 | 9,699,190 | +0.05(+0.41%) |
Feb 22, 2007 | 12.91 | 12.94 | 12.66 | 12.74 | 9,601,861 | -0.20(-1.54%) |
Feb 21, 2007 | 12.96 | 13.05 | 12.86 | 12.94 | 4,898,088 | +0.02(+0.14%) |
Feb 20, 2007 | 12.92 | 13.04 | 12.86 | 12.93 | 4,358,418 | -0.02(-0.18%) |
Feb 16, 2007 | 13.10 | 13.26 | 12.93 | 12.95 | 5,423,732 | -0.19(-1.47%) |
Feb 15, 2007 | 13.07 | 13.17 | 13.06 | 13.14 | 5,209,917 | +0.09(+0.72%) |
Feb 14, 2007 | 12.96 | 13.07 | 12.86 | 13.05 | 6,050,235 | +0.21(+1.64%) |
Feb 13, 2007 | 12.85 | 12.96 | 12.74 | 12.84 | 5,250,923 | -0.01(-0.05%) |
Feb 12, 2007 | 12.74 | 12.86 | 12.61 | 12.84 | 3,943,981 | +0.10(+0.78%) |
Feb 09, 2007 | 12.86 | 13.04 | 12.60 | 12.74 | 5,453,667 | -0.18(-1.36%) |
Feb 08, 2007 | 13.15 | 13.15 | 12.89 | 12.92 | 5,942,706 | -0.26(-2.00%) |
Feb 07, 2007 | 13.15 | 13.28 | 13.04 | 13.18 | 7,037,442 | +0.01(+0.09%) |
Feb 06, 2007 | 13.30 | 13.44 | 13.13 | 13.17 | 6,170,890 | -0.19(-1.40%) |
Feb 05, 2007 | 13.53 | 13.57 | 13.36 | 13.36 | 7,006,481 | -0.10(-0.74%) |
Feb 02, 2007 | 13.67 | 13.77 | 13.34 | 13.46 | 9,612,637 | -0.31(-2.25%) |