Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.95 | 13.03 | 12.94 | 12.97 | 1,089,941 | +0.00(+0.03%) |
Apr 27, 2007 | 13.07 | 13.07 | 12.91 | 12.97 | 358,839 | -0.15(-1.13%) |
Apr 26, 2007 | 13.14 | 13.16 | 12.99 | 13.12 | 527,121 | +0.00(+0.00%) |
Apr 25, 2007 | 12.82 | 13.14 | 12.82 | 13.12 | 734,048 | +0.33(+2.54%) |
Apr 24, 2007 | 12.69 | 12.80 | 12.54 | 12.79 | 719,492 | +0.03(+0.26%) |
Apr 23, 2007 | 12.75 | 12.93 | 12.67 | 12.76 | 435,638 | -0.03(-0.20%) |
Apr 20, 2007 | 12.77 | 12.82 | 12.68 | 12.78 | 386,087 | +0.08(+0.60%) |
Apr 19, 2007 | 12.65 | 12.82 | 12.59 | 12.71 | 421,396 | -0.03(-0.20%) |
Apr 18, 2007 | 12.72 | 12.77 | 12.57 | 12.73 | 563,011 | -0.04(-0.30%) |
Apr 17, 2007 | 12.76 | 12.79 | 12.65 | 12.77 | 446,649 | -0.01(-0.07%) |
Apr 16, 2007 | 12.50 | 12.79 | 12.50 | 12.78 | 406,733 | +0.34(+2.75%) |
Apr 13, 2007 | 12.37 | 12.46 | 12.25 | 12.44 | 637,000 | +0.05(+0.44%) |
Apr 12, 2007 | 12.30 | 12.43 | 12.16 | 12.38 | 490,818 | +0.04(+0.31%) |
Apr 11, 2007 | 12.52 | 12.54 | 12.27 | 12.35 | 460,107 | -0.20(-1.58%) |
Apr 10, 2007 | 12.48 | 12.56 | 12.39 | 12.54 | 389,382 | +0.04(+0.30%) |
Apr 09, 2007 | 12.59 | 12.59 | 12.38 | 12.51 | 419,647 | -0.08(-0.64%) |
Apr 05, 2007 | 12.51 | 12.60 | 12.49 | 12.59 | 256,061 | +0.05(+0.37%) |
Apr 04, 2007 | 12.63 | 12.64 | 12.46 | 12.54 | 633,095 | -0.14(-1.10%) |
Apr 03, 2007 | 12.54 | 12.78 | 12.52 | 12.68 | 553,420 | +0.17(+1.35%) |
Apr 02, 2007 | 12.48 | 12.56 | 12.43 | 12.51 | 687,290 | +0.09(+0.71%) |
Mar 30, 2007 | 12.41 | 12.66 | 11.88 | 12.42 | 1,879,314 | -0.08(-0.61%) |
Mar 29, 2007 | 12.66 | 12.76 | 12.34 | 12.50 | 623,211 | -0.10(-0.80%) |
Mar 28, 2007 | 12.65 | 12.65 | 12.44 | 12.60 | 800,090 | -0.11(-0.86%) |
Mar 27, 2007 | 12.82 | 12.89 | 12.66 | 12.71 | 657,128 | -0.21(-1.63%) |
Mar 26, 2007 | 13.03 | 13.05 | 12.86 | 12.92 | 719,660 | -0.13(-0.97%) |
Mar 23, 2007 | 12.91 | 13.07 | 12.90 | 13.05 | 467,376 | +0.09(+0.72%) |
Mar 22, 2007 | 12.97 | 12.97 | 12.82 | 12.95 | 477,729 | +0.01(+0.10%) |
Mar 21, 2007 | 12.90 | 13.05 | 12.67 | 12.94 | 518,882 | +0.04(+0.29%) |
Mar 20, 2007 | 12.90 | 12.91 | 12.81 | 12.90 | 368,787 | -0.04(-0.29%) |
Mar 19, 2007 | 12.80 | 13.03 | 12.78 | 12.94 | 590,020 | +0.18(+1.42%) |
Mar 16, 2007 | 12.89 | 12.91 | 12.60 | 12.76 | 1,015,480 | -0.14(-1.08%) |
Mar 15, 2007 | 12.81 | 13.12 | 12.81 | 12.90 | 747,630 | -0.03(-0.20%) |
Mar 14, 2007 | 12.70 | 12.98 | 12.62 | 12.92 | 641,173 | +0.25(+1.97%) |
Mar 13, 2007 | 12.97 | 12.99 | 12.56 | 12.67 | 826,670 | -0.29(-2.25%) |
Mar 12, 2007 | 12.95 | 13.07 | 12.84 | 12.97 | 551,718 | +0.03(+0.20%) |
Mar 09, 2007 | 12.97 | 13.11 | 12.84 | 12.94 | 891,732 | +0.06(+0.46%) |
Mar 08, 2007 | 12.77 | 12.97 | 12.67 | 12.88 | 887,554 | +0.22(+1.74%) |
Mar 07, 2007 | 12.64 | 12.75 | 12.54 | 12.66 | 596,015 | -0.01(-0.07%) |
Mar 06, 2007 | 12.47 | 12.74 | 12.39 | 12.67 | 910,567 | +0.32(+2.56%) |
Mar 05, 2007 | 12.49 | 12.65 | 12.27 | 12.35 | 1,288,664 | -0.16(-1.25%) |
Mar 02, 2007 | 12.49 | 12.67 | 12.35 | 12.51 | 1,089,162 | -0.05(-0.40%) |
Mar 01, 2007 | 12.27 | 12.71 | 12.00 | 12.56 | 1,507,745 | +0.08(+0.68%) |
Feb 28, 2007 | 12.44 | 12.63 | 12.26 | 12.48 | 1,526,370 | +0.11(+0.89%) |
Feb 27, 2007 | 12.67 | 12.71 | 12.28 | 12.37 | 1,459,628 | -0.47(-3.68%) |
Feb 26, 2007 | 12.89 | 12.93 | 12.67 | 12.84 | 984,005 | -0.03(-0.23%) |
Feb 23, 2007 | 12.67 | 12.87 | 12.61 | 12.87 | 613,940 | +0.20(+1.60%) |
Feb 22, 2007 | 12.74 | 12.77 | 12.59 | 12.67 | 387,095 | -0.06(-0.50%) |
Feb 21, 2007 | 12.62 | 12.86 | 12.61 | 12.73 | 597,312 | +0.05(+0.43%) |
Feb 20, 2007 | 12.70 | 12.78 | 12.57 | 12.67 | 821,562 | -0.06(-0.46%) |
Feb 16, 2007 | 12.67 | 12.74 | 12.43 | 12.73 | 1,041,961 | +0.05(+0.43%) |
Feb 15, 2007 | 12.38 | 12.71 | 12.30 | 12.68 | 1,040,115 | +0.26(+2.07%) |
Feb 14, 2007 | 12.53 | 12.54 | 12.30 | 12.42 | 944,173 | -0.12(-0.98%) |
Feb 13, 2007 | 12.00 | 12.61 | 11.99 | 12.54 | 1,773,111 | +0.58(+4.84%) |
Feb 12, 2007 | 12.07 | 12.07 | 11.87 | 11.96 | 706,616 | -0.09(-0.74%) |
Feb 09, 2007 | 12.29 | 12.38 | 12.02 | 12.05 | 1,148,647 | +0.20(+1.71%) |
Feb 08, 2007 | 11.98 | 12.04 | 11.80 | 11.85 | 399,704 | -0.15(-1.27%) |
Feb 07, 2007 | 11.87 | 12.05 | 11.70 | 12.00 | 678,061 | +0.17(+1.46%) |
Feb 06, 2007 | 11.78 | 11.83 | 11.67 | 11.83 | 514,350 | +0.11(+0.90%) |
Feb 05, 2007 | 11.94 | 11.98 | 11.66 | 11.72 | 561,434 | -0.26(-2.15%) |
Feb 02, 2007 | 11.99 | 12.03 | 11.92 | 11.98 | 429,856 | +0.04(+0.35%) |