Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.60 | 12.62 | 12.39 | 12.39 | 1,519,733 | -0.16(-1.30%) |
Apr 27, 2007 | 12.58 | 12.61 | 12.44 | 12.55 | 928,874 | -0.12(-0.93%) |
Apr 26, 2007 | 12.70 | 12.74 | 12.56 | 12.67 | 795,526 | +0.01(+0.10%) |
Apr 25, 2007 | 12.56 | 12.71 | 12.50 | 12.66 | 1,103,062 | +0.22(+1.74%) |
Apr 24, 2007 | 12.56 | 12.61 | 12.39 | 12.44 | 949,672 | -0.07(-0.58%) |
Apr 23, 2007 | 12.64 | 12.71 | 12.50 | 12.51 | 851,154 | -0.16(-1.24%) |
Apr 20, 2007 | 12.76 | 12.82 | 12.58 | 12.67 | 1,148,830 | +0.05(+0.36%) |
Apr 19, 2007 | 12.21 | 12.64 | 12.09 | 12.62 | 1,873,629 | +0.35(+2.88%) |
Apr 18, 2007 | 12.22 | 12.33 | 12.18 | 12.27 | 1,183,966 | +0.01(+0.05%) |
Apr 17, 2007 | 12.21 | 12.45 | 11.88 | 12.26 | 3,427,928 | -0.33(-2.60%) |
Apr 16, 2007 | 12.51 | 12.64 | 12.50 | 12.59 | 1,007,280 | +0.16(+1.32%) |
Apr 13, 2007 | 12.51 | 12.51 | 12.29 | 12.43 | 1,056,864 | -0.05(-0.37%) |
Apr 12, 2007 | 12.25 | 12.47 | 12.09 | 12.47 | 561,678 | +0.18(+1.49%) |
Apr 11, 2007 | 12.39 | 12.39 | 12.20 | 12.29 | 1,032,191 | -0.07(-0.58%) |
Apr 10, 2007 | 12.27 | 12.49 | 12.27 | 12.36 | 971,063 | +0.07(+0.53%) |
Apr 09, 2007 | 12.25 | 12.51 | 12.23 | 12.30 | 1,215,293 | +0.13(+1.08%) |
Apr 05, 2007 | 12.05 | 12.18 | 11.92 | 12.16 | 717,941 | +0.18(+1.53%) |
Apr 04, 2007 | 12.20 | 12.22 | 11.94 | 11.98 | 1,353,129 | -0.20(-1.67%) |
Apr 03, 2007 | 12.06 | 12.20 | 12.00 | 12.18 | 1,463,085 | +0.23(+1.92%) |
Apr 02, 2007 | 11.82 | 12.05 | 11.78 | 11.95 | 773,378 | +0.05(+0.44%) |
Mar 30, 2007 | 11.86 | 11.94 | 11.79 | 11.90 | 1,397,034 | +0.09(+0.78%) |
Mar 29, 2007 | 11.93 | 11.93 | 11.77 | 11.81 | 1,110,813 | +0.01(+0.06%) |
Mar 28, 2007 | 11.95 | 11.95 | 11.78 | 11.80 | 1,614,027 | -0.18(-1.48%) |
Mar 27, 2007 | 12.01 | 12.02 | 11.82 | 11.98 | 866,640 | -0.09(-0.71%) |
Mar 26, 2007 | 12.32 | 12.32 | 12.04 | 12.07 | 758,337 | -0.23(-1.86%) |
Mar 23, 2007 | 12.22 | 12.33 | 12.20 | 12.30 | 1,004,598 | +0.09(+0.75%) |
Mar 22, 2007 | 12.24 | 12.36 | 12.15 | 12.20 | 1,837,647 | +0.03(+0.27%) |
Mar 21, 2007 | 12.11 | 12.26 | 11.89 | 12.17 | 2,229,202 | +0.29(+2.43%) |
Mar 20, 2007 | 11.65 | 11.92 | 11.65 | 11.88 | 1,270,849 | +0.22(+1.85%) |
Mar 19, 2007 | 11.81 | 11.82 | 11.63 | 11.67 | 930,854 | -0.10(-0.84%) |
Mar 16, 2007 | 11.87 | 11.88 | 11.65 | 11.76 | 1,526,601 | -0.12(-1.05%) |
Mar 15, 2007 | 11.81 | 11.93 | 11.79 | 11.89 | 1,228,624 | +0.10(+0.89%) |
Mar 14, 2007 | 11.73 | 11.81 | 11.53 | 11.78 | 1,711,355 | +0.04(+0.33%) |
Mar 13, 2007 | 12.14 | 12.08 | 11.74 | 11.74 | 1,479,794 | -0.39(-3.24%) |
Mar 12, 2007 | 12.20 | 12.27 | 12.10 | 12.14 | 801,959 | -0.04(-0.32%) |
Mar 09, 2007 | 12.24 | 12.27 | 12.08 | 12.18 | 682,109 | +0.07(+0.54%) |
Mar 08, 2007 | 12.05 | 12.24 | 12.05 | 12.11 | 847,141 | +0.09(+0.76%) |
Mar 07, 2007 | 11.89 | 12.09 | 11.88 | 12.02 | 1,396,745 | +0.07(+0.60%) |
Mar 06, 2007 | 12.05 | 12.14 | 11.93 | 11.95 | 940,547 | -0.01(-0.11%) |
Mar 05, 2007 | 12.14 | 12.28 | 11.96 | 11.96 | 1,130,208 | -0.23(-1.88%) |
Mar 02, 2007 | 12.62 | 12.62 | 12.18 | 12.19 | 2,237,334 | -0.40(-3.17%) |
Mar 01, 2007 | 12.40 | 12.69 | 12.37 | 12.59 | 1,065,376 | -0.04(-0.31%) |
Feb 28, 2007 | 12.66 | 12.85 | 12.51 | 12.63 | 1,066,413 | -0.03(-0.21%) |
Feb 27, 2007 | 12.94 | 13.02 | 12.59 | 12.66 | 2,152,283 | -0.43(-3.30%) |
Feb 26, 2007 | 13.66 | 13.70 | 13.07 | 13.09 | 2,619,248 | -0.54(-3.99%) |
Feb 23, 2007 | 13.38 | 13.67 | 13.29 | 13.63 | 1,839,729 | +0.28(+2.06%) |
Feb 22, 2007 | 13.32 | 13.47 | 13.21 | 13.36 | 1,625,980 | +0.07(+0.49%) |
Feb 21, 2007 | 13.12 | 13.32 | 13.04 | 13.29 | 1,058,505 | +0.16(+1.20%) |
Feb 20, 2007 | 12.83 | 13.14 | 12.77 | 13.13 | 945,249 | +0.29(+2.30%) |
Feb 16, 2007 | 12.96 | 12.96 | 12.76 | 12.84 | 897,928 | -0.10(-0.76%) |
Feb 15, 2007 | 12.79 | 12.98 | 12.74 | 12.94 | 788,108 | +0.08(+0.61%) |
Feb 14, 2007 | 12.67 | 12.87 | 12.56 | 12.86 | 1,048,961 | +0.27(+2.13%) |
Feb 13, 2007 | 12.49 | 12.62 | 12.45 | 12.59 | 1,090,269 | +0.17(+1.37%) |
Feb 12, 2007 | 12.38 | 12.56 | 12.25 | 12.42 | 1,000,018 | +0.04(+0.32%) |
Feb 09, 2007 | 12.52 | 12.52 | 12.29 | 12.38 | 814,354 | -0.07(-0.53%) |
Feb 08, 2007 | 12.49 | 12.49 | 12.31 | 12.45 | 630,105 | -0.07(-0.52%) |
Feb 07, 2007 | 12.54 | 12.62 | 12.48 | 12.51 | 1,327,467 | -0.05(-0.37%) |
Feb 06, 2007 | 12.56 | 12.59 | 12.50 | 12.56 | 738,518 | +0.03(+0.26%) |
Feb 05, 2007 | 12.58 | 12.64 | 12.49 | 12.52 | 571,354 | -0.10(-0.78%) |
Feb 02, 2007 | 12.69 | 12.69 | 12.55 | 12.62 | 759,894 | +0.01(+0.05%) |