Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.85 | 12.85 | 12.59 | 12.61 | 10,211 | -0.10(-0.79%) |
Apr 27, 2007 | 12.83 | 12.83 | 12.48 | 12.71 | 7,270 | -0.01(-0.06%) |
Apr 26, 2007 | 12.83 | 12.92 | 12.40 | 12.72 | 10,837 | -0.07(-0.56%) |
Apr 25, 2007 | 12.64 | 12.87 | 12.64 | 12.79 | 13,790 | +0.07(+0.57%) |
Apr 24, 2007 | 12.84 | 12.98 | 12.55 | 12.72 | 25,874 | -0.22(-1.67%) |
Apr 23, 2007 | 12.84 | 13.00 | 12.84 | 12.93 | 4,607 | +0.00(+0.00%) |
Apr 20, 2007 | 12.93 | 12.97 | 12.78 | 12.93 | 14,554 | -0.04(-0.28%) |
Apr 19, 2007 | 12.93 | 12.97 | 12.37 | 12.97 | 17,012 | -0.01(-0.11%) |
Apr 18, 2007 | 12.90 | 12.98 | 12.87 | 12.98 | 21,819 | +0.18(+1.40%) |
Apr 17, 2007 | 12.77 | 12.88 | 12.67 | 12.80 | 19,518 | +0.11(+0.85%) |
Apr 16, 2007 | 12.69 | 12.69 | 12.10 | 12.69 | 14,788 | +0.24(+1.90%) |
Apr 13, 2007 | 12.28 | 12.46 | 12.26 | 12.46 | 9,082 | +0.27(+2.18%) |
Apr 12, 2007 | 12.21 | 12.28 | 12.11 | 12.19 | 12,160 | -0.11(-0.93%) |
Apr 11, 2007 | 12.12 | 12.51 | 12.00 | 12.31 | 27,129 | +0.31(+2.57%) |
Apr 10, 2007 | 11.98 | 12.10 | 11.97 | 12.00 | 10,379 | -0.17(-1.36%) |
Apr 09, 2007 | 12.09 | 12.21 | 11.93 | 12.16 | 14,210 | -0.01(-0.08%) |
Apr 05, 2007 | 12.01 | 12.21 | 12.01 | 12.17 | 7,800 | -0.01(-0.10%) |
Apr 04, 2007 | 12.25 | 12.28 | 12.18 | 12.18 | 9,948 | -0.14(-1.17%) |
Apr 03, 2007 | 12.27 | 12.38 | 12.13 | 12.33 | 10,512 | +0.05(+0.41%) |
Apr 02, 2007 | 12.31 | 12.36 | 12.08 | 12.28 | 17,636 | +0.06(+0.53%) |
Mar 30, 2007 | 11.98 | 12.23 | 11.95 | 12.21 | 17,562 | +0.10(+0.83%) |
Mar 29, 2007 | 12.18 | 12.18 | 12.08 | 12.11 | 10,147 | -0.16(-1.29%) |
Mar 28, 2007 | 12.14 | 12.27 | 12.07 | 12.27 | 2,918 | +0.10(+0.83%) |
Mar 27, 2007 | 12.13 | 12.36 | 11.88 | 12.17 | 17,788 | -0.20(-1.63%) |
Mar 26, 2007 | 12.10 | 12.37 | 12.00 | 12.37 | 19,228 | +0.19(+1.53%) |
Mar 23, 2007 | 12.21 | 12.27 | 11.96 | 12.18 | 20,283 | +0.06(+0.47%) |
Mar 22, 2007 | 12.04 | 12.21 | 11.95 | 12.13 | 35,271 | -0.01(-0.12%) |
Mar 21, 2007 | 12.02 | 12.21 | 12.00 | 12.14 | 14,361 | -0.04(-0.29%) |
Mar 20, 2007 | 12.30 | 12.34 | 12.02 | 12.18 | 31,375 | -0.24(-1.91%) |
Mar 19, 2007 | 12.41 | 12.45 | 12.29 | 12.41 | 17,761 | +0.19(+1.59%) |
Mar 16, 2007 | 12.16 | 12.51 | 11.90 | 12.22 | 19,266 | +0.19(+1.55%) |
Mar 15, 2007 | 12.16 | 12.18 | 11.93 | 12.03 | 26,621 | +0.06(+0.54%) |
Mar 14, 2007 | 12.20 | 12.21 | 11.58 | 11.97 | 43,135 | -0.23(-1.88%) |
Mar 13, 2007 | 12.28 | 12.46 | 12.16 | 12.20 | 9,319 | -0.08(-0.64%) |
Mar 12, 2007 | 12.50 | 12.76 | 12.26 | 12.28 | 12,910 | -0.15(-1.21%) |
Mar 09, 2007 | 12.34 | 12.66 | 12.34 | 12.43 | 6,943 | -0.11(-0.86%) |
Mar 08, 2007 | 12.31 | 12.62 | 12.31 | 12.54 | 8,438 | +0.06(+0.46%) |
Mar 07, 2007 | 12.55 | 12.62 | 12.25 | 12.48 | 11,957 | +0.01(+0.06%) |
Mar 06, 2007 | 12.41 | 12.56 | 12.41 | 12.47 | 3,442 | +0.09(+0.75%) |
Mar 05, 2007 | 12.39 | 12.57 | 12.38 | 12.38 | 7,364 | -0.21(-1.65%) |
Mar 02, 2007 | 12.39 | 12.59 | 12.39 | 12.59 | 4,825 | +0.02(+0.17%) |
Mar 01, 2007 | 12.77 | 12.77 | 12.44 | 12.56 | 6,705 | -0.21(-1.63%) |
Feb 28, 2007 | 12.57 | 12.77 | 12.40 | 12.77 | 14,770 | +0.03(+0.25%) |
Feb 27, 2007 | 12.85 | 12.85 | 12.63 | 12.74 | 11,830 | +0.12(+0.95%) |
Feb 26, 2007 | 12.75 | 12.75 | 12.61 | 12.62 | 15,892 | -0.22(-1.73%) |
Feb 23, 2007 | 12.67 | 12.85 | 12.57 | 12.85 | 10,688 | +0.08(+0.62%) |
Feb 22, 2007 | 12.79 | 12.79 | 12.63 | 12.77 | 6,955 | +0.05(+0.40%) |
Feb 21, 2007 | 12.59 | 12.72 | 12.57 | 12.72 | 10,726 | +0.12(+0.97%) |
Feb 20, 2007 | 12.74 | 12.75 | 12.56 | 12.59 | 22,291 | -0.06(-0.45%) |
Feb 16, 2007 | 12.77 | 12.82 | 12.62 | 12.65 | 13,152 | -0.03(-0.23%) |
Feb 15, 2007 | 12.79 | 12.80 | 12.66 | 12.68 | 5,335 | -0.01(-0.11%) |
Feb 14, 2007 | 12.69 | 12.80 | 12.67 | 12.69 | 5,523 | -0.02(-0.17%) |
Feb 13, 2007 | 12.74 | 12.93 | 12.70 | 12.72 | 9,142 | -0.06(-0.51%) |
Feb 12, 2007 | 12.93 | 12.93 | 12.74 | 12.78 | 9,175 | -0.06(-0.50%) |
Feb 09, 2007 | 12.92 | 12.93 | 12.82 | 12.85 | 4,514 | +0.05(+0.39%) |
Feb 08, 2007 | 12.91 | 12.93 | 12.75 | 12.79 | 6,617 | -0.05(-0.39%) |
Feb 07, 2007 | 12.85 | 12.92 | 12.58 | 12.85 | 12,856 | +0.00(+0.00%) |
Feb 06, 2007 | 12.91 | 12.91 | 12.76 | 12.85 | 4,177 | +0.04(+0.34%) |
Feb 05, 2007 | 12.62 | 12.90 | 12.62 | 12.80 | 8,393 | +0.12(+0.96%) |
Feb 02, 2007 | 12.73 | 12.73 | 12.64 | 12.68 | 17,235 | -0.09(-0.68%) |