Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.82 | 14.07 | 13.81 | 13.85 | 10,803,192 | -0.35(-2.47%) |
Apr 27, 2007 | 13.39 | 14.57 | 13.39 | 14.20 | 14,293,452 | +0.90(+6.74%) |
Apr 26, 2007 | 13.26 | 13.32 | 13.11 | 13.30 | 7,549,151 | +0.13(+0.96%) |
Apr 25, 2007 | 13.04 | 13.19 | 12.88 | 13.17 | 4,418,412 | +0.17(+1.32%) |
Apr 24, 2007 | 13.01 | 13.09 | 12.84 | 13.00 | 8,138,827 | +0.11(+0.83%) |
Apr 23, 2007 | 12.82 | 12.93 | 12.72 | 12.89 | 4,651,870 | +0.04(+0.32%) |
Apr 20, 2007 | 12.96 | 13.00 | 12.75 | 12.85 | 3,781,513 | +0.03(+0.24%) |
Apr 19, 2007 | 12.63 | 12.90 | 12.54 | 12.82 | 5,012,758 | +0.11(+0.89%) |
Apr 18, 2007 | 12.71 | 12.97 | 12.67 | 12.71 | 8,131,371 | +0.03(+0.27%) |
Apr 17, 2007 | 12.80 | 12.89 | 12.64 | 12.68 | 4,113,763 | -0.15(-1.15%) |
Apr 16, 2007 | 12.69 | 12.90 | 12.66 | 12.82 | 3,457,873 | +0.16(+1.25%) |
Apr 13, 2007 | 12.70 | 12.71 | 12.58 | 12.66 | 5,027,160 | -0.01(-0.05%) |
Apr 12, 2007 | 12.48 | 12.71 | 12.46 | 12.67 | 4,425,308 | +0.15(+1.23%) |
Apr 11, 2007 | 12.59 | 12.62 | 12.40 | 12.52 | 7,747,824 | -0.10(-0.79%) |
Apr 10, 2007 | 12.37 | 12.62 | 12.37 | 12.62 | 5,766,455 | +0.21(+1.69%) |
Apr 09, 2007 | 12.47 | 12.49 | 12.25 | 12.41 | 4,362,369 | -0.05(-0.44%) |
Apr 05, 2007 | 12.23 | 12.46 | 12.19 | 12.46 | 3,820,237 | +0.21(+1.71%) |
Apr 04, 2007 | 12.26 | 12.29 | 12.12 | 12.25 | 4,098,807 | +0.04(+0.31%) |
Apr 03, 2007 | 12.22 | 12.30 | 12.17 | 12.22 | 4,919,327 | +0.04(+0.34%) |
Apr 02, 2007 | 12.18 | 12.27 | 12.06 | 12.17 | 3,446,186 | -0.02(-0.17%) |
Mar 30, 2007 | 12.15 | 12.26 | 12.04 | 12.19 | 6,327,725 | +0.06(+0.51%) |
Mar 29, 2007 | 12.33 | 12.38 | 12.01 | 12.13 | 5,689,891 | -0.19(-1.56%) |
Mar 28, 2007 | 12.47 | 12.47 | 12.30 | 12.32 | 3,318,159 | -0.14(-1.10%) |
Mar 27, 2007 | 12.55 | 12.55 | 12.45 | 12.46 | 2,738,600 | -0.11(-0.87%) |
Mar 26, 2007 | 12.58 | 12.64 | 12.42 | 12.57 | 3,866,957 | +0.04(+0.33%) |
Mar 23, 2007 | 12.65 | 12.69 | 12.53 | 12.53 | 4,017,547 | -0.07(-0.52%) |
Mar 22, 2007 | 12.67 | 12.72 | 12.49 | 12.60 | 4,250,609 | -0.07(-0.57%) |
Mar 21, 2007 | 12.47 | 12.68 | 12.34 | 12.67 | 6,445,598 | +0.26(+2.07%) |
Mar 20, 2007 | 12.42 | 12.51 | 12.35 | 12.41 | 4,864,983 | +0.03(+0.28%) |
Mar 19, 2007 | 12.59 | 12.62 | 12.35 | 12.38 | 5,207,573 | -0.13(-1.04%) |
Mar 16, 2007 | 12.60 | 12.66 | 12.48 | 12.51 | 6,238,053 | -0.11(-0.84%) |
Mar 15, 2007 | 12.58 | 12.68 | 12.51 | 12.61 | 5,242,828 | +0.07(+0.52%) |
Mar 14, 2007 | 12.57 | 12.60 | 12.30 | 12.55 | 7,603,225 | +0.01(+0.08%) |
Mar 13, 2007 | 12.70 | 12.70 | 12.52 | 12.54 | 6,563,523 | -0.16(-1.27%) |
Mar 12, 2007 | 12.66 | 12.73 | 12.60 | 12.70 | 4,808,471 | +0.01(+0.11%) |
Mar 09, 2007 | 12.66 | 12.70 | 12.55 | 12.69 | 7,752,148 | +0.09(+0.74%) |
Mar 08, 2007 | 12.56 | 12.66 | 12.48 | 12.59 | 4,880,192 | +0.15(+1.21%) |
Mar 07, 2007 | 12.42 | 12.56 | 12.32 | 12.44 | 5,859,716 | -0.03(-0.28%) |
Mar 06, 2007 | 12.60 | 12.70 | 12.41 | 12.48 | 9,491,866 | +0.31(+2.57%) |
Mar 05, 2007 | 11.94 | 12.34 | 11.90 | 12.16 | 11,371,857 | +0.09(+0.77%) |
Mar 02, 2007 | 12.10 | 12.29 | 12.06 | 12.07 | 7,310,964 | -0.07(-0.54%) |
Mar 01, 2007 | 11.98 | 12.27 | 11.97 | 12.14 | 9,094,066 | -0.08(-0.67%) |
Feb 28, 2007 | 12.28 | 12.51 | 12.18 | 12.22 | 7,669,489 | -0.15(-1.25%) |
Feb 27, 2007 | 12.69 | 12.70 | 12.36 | 12.37 | 8,199,200 | -0.39(-3.04%) |
Feb 26, 2007 | 12.92 | 12.94 | 12.72 | 12.76 | 4,469,653 | -0.11(-0.83%) |
Feb 23, 2007 | 12.83 | 12.96 | 12.75 | 12.87 | 7,613,055 | +0.08(+0.64%) |
Feb 22, 2007 | 12.53 | 12.84 | 12.50 | 12.78 | 9,502,874 | +0.42(+3.36%) |
Feb 21, 2007 | 12.41 | 12.41 | 12.26 | 12.37 | 4,666,319 | -0.07(-0.58%) |
Feb 20, 2007 | 12.31 | 12.46 | 12.19 | 12.44 | 3,956,638 | +0.08(+0.64%) |
Feb 16, 2007 | 12.43 | 12.43 | 12.29 | 12.36 | 2,858,582 | -0.03(-0.22%) |
Feb 15, 2007 | 12.40 | 12.47 | 12.32 | 12.39 | 3,675,743 | -0.03(-0.25%) |
Feb 14, 2007 | 12.26 | 12.49 | 12.23 | 12.42 | 6,465,591 | +0.24(+1.94%) |
Feb 13, 2007 | 12.18 | 12.29 | 12.05 | 12.18 | 4,573,564 | +0.07(+0.57%) |
Feb 12, 2007 | 12.27 | 12.29 | 11.99 | 12.12 | 4,641,981 | -0.04(-0.31%) |
Feb 09, 2007 | 12.36 | 12.47 | 12.14 | 12.15 | 7,548,149 | -0.08(-0.67%) |
Feb 08, 2007 | 12.30 | 12.30 | 12.18 | 12.24 | 5,694,850 | -0.02(-0.14%) |
Feb 07, 2007 | 12.14 | 12.32 | 12.03 | 12.25 | 5,134,657 | +0.20(+1.62%) |
Feb 06, 2007 | 12.08 | 12.13 | 11.91 | 12.06 | 6,264,500 | -0.02(-0.14%) |
Feb 05, 2007 | 12.01 | 12.20 | 11.94 | 12.07 | 8,384,068 | -0.14(-1.12%) |
Feb 02, 2007 | 12.21 | 12.32 | 12.10 | 12.21 | 11,253,399 | -0.08(-0.61%) |