Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.37 | 13.42 | 13.09 | 13.11 | 4,889,157 | -0.31(-2.33%) |
Apr 27, 2007 | 13.23 | 13.44 | 13.22 | 13.42 | 3,526,869 | +0.19(+1.41%) |
Apr 26, 2007 | 13.18 | 13.31 | 13.15 | 13.23 | 3,015,633 | +0.06(+0.43%) |
Apr 25, 2007 | 13.03 | 13.24 | 12.98 | 13.18 | 1,650,543 | +0.19(+1.44%) |
Apr 24, 2007 | 13.13 | 13.13 | 12.91 | 12.99 | 2,066,244 | -0.16(-1.19%) |
Apr 23, 2007 | 13.16 | 13.21 | 13.08 | 13.15 | 1,902,573 | -0.03(-0.23%) |
Apr 20, 2007 | 12.90 | 13.32 | 12.89 | 13.18 | 4,132,980 | +0.34(+2.68%) |
Apr 19, 2007 | 12.76 | 12.87 | 12.65 | 12.83 | 2,740,959 | -0.00(-0.03%) |
Apr 18, 2007 | 12.86 | 12.93 | 12.79 | 12.84 | 2,287,422 | -0.05(-0.36%) |
Apr 17, 2007 | 12.94 | 12.97 | 12.82 | 12.88 | 2,534,646 | -0.07(-0.57%) |
Apr 16, 2007 | 12.87 | 13.04 | 12.87 | 12.96 | 2,518,989 | +0.08(+0.62%) |
Apr 13, 2007 | 13.06 | 13.08 | 12.80 | 12.88 | 4,198,893 | -0.21(-1.60%) |
Apr 12, 2007 | 12.78 | 13.10 | 12.71 | 13.09 | 4,360,851 | +0.30(+2.32%) |
Apr 11, 2007 | 12.83 | 12.90 | 12.71 | 12.79 | 3,812,184 | -0.07(-0.52%) |
Apr 10, 2007 | 12.60 | 12.90 | 12.60 | 12.86 | 2,629,239 | +0.17(+1.37%) |
Apr 09, 2007 | 12.66 | 12.75 | 12.58 | 12.68 | 3,224,838 | -0.01(-0.08%) |
Apr 05, 2007 | 12.68 | 12.74 | 12.62 | 12.69 | 2,504,850 | -0.06(-0.50%) |
Apr 04, 2007 | 12.72 | 12.83 | 12.48 | 12.76 | 3,908,928 | -0.11(-0.88%) |
Apr 03, 2007 | 12.68 | 12.89 | 12.67 | 12.87 | 3,732,405 | +0.21(+1.69%) |
Apr 02, 2007 | 12.70 | 12.79 | 12.55 | 12.66 | 5,397,441 | -0.09(-0.71%) |
Mar 30, 2007 | 12.50 | 12.79 | 12.44 | 12.75 | 3,605,271 | +0.30(+2.41%) |
Mar 29, 2007 | 12.45 | 12.54 | 12.37 | 12.45 | 3,798,189 | +0.03(+0.21%) |
Mar 28, 2007 | 12.53 | 12.53 | 12.28 | 12.42 | 4,318,443 | -0.14(-1.09%) |
Mar 27, 2007 | 12.65 | 12.69 | 12.51 | 12.56 | 3,425,997 | -0.15(-1.21%) |
Mar 26, 2007 | 12.71 | 12.74 | 12.46 | 12.71 | 5,344,707 | -0.03(-0.21%) |
Mar 23, 2007 | 12.63 | 12.77 | 12.59 | 12.74 | 4,547,202 | +0.17(+1.33%) |
Mar 22, 2007 | 12.30 | 12.63 | 12.30 | 12.57 | 6,606,702 | +0.28(+2.31%) |
Mar 21, 2007 | 12.09 | 12.33 | 12.06 | 12.29 | 5,269,152 | +0.21(+1.77%) |
Mar 20, 2007 | 12.04 | 12.08 | 11.92 | 12.07 | 3,827,493 | +0.06(+0.50%) |
Mar 19, 2007 | 11.91 | 12.12 | 11.90 | 12.01 | 4,002,327 | +0.15(+1.29%) |
Mar 16, 2007 | 11.89 | 12.00 | 11.82 | 11.86 | 3,124,698 | -0.13(-1.11%) |
Mar 15, 2007 | 11.87 | 12.04 | 11.85 | 11.99 | 3,456,369 | +0.14(+1.18%) |
Mar 14, 2007 | 11.92 | 11.95 | 11.68 | 11.85 | 4,673,700 | -0.09(-0.78%) |
Mar 13, 2007 | 12.22 | 12.27 | 11.94 | 11.95 | 5,419,089 | -0.27(-2.24%) |
Mar 12, 2007 | 12.25 | 12.41 | 12.12 | 12.22 | 11,418,261 | +0.33(+2.80%) |
Mar 09, 2007 | 11.86 | 11.97 | 11.67 | 11.89 | 10,210,056 | +0.08(+0.65%) |
Mar 08, 2007 | 11.66 | 11.85 | 11.58 | 11.81 | 7,944,861 | +0.17(+1.43%) |
Mar 07, 2007 | 11.55 | 11.81 | 11.49 | 11.64 | 7,236,237 | +0.11(+0.92%) |
Mar 06, 2007 | 11.28 | 11.57 | 11.24 | 11.54 | 5,110,575 | +0.30(+2.64%) |
Mar 05, 2007 | 11.30 | 11.52 | 11.21 | 11.24 | 5,016,981 | -0.18(-1.58%) |
Mar 02, 2007 | 11.40 | 11.58 | 11.40 | 11.42 | 4,864,986 | -0.04(-0.32%) |
Mar 01, 2007 | 11.15 | 11.49 | 11.06 | 11.46 | 9,199,905 | +0.09(+0.76%) |
Feb 28, 2007 | 11.17 | 11.55 | 11.08 | 11.37 | 9,211,317 | +0.37(+3.39%) |
Feb 27, 2007 | 11.28 | 11.29 | 10.93 | 11.00 | 6,903,423 | -0.40(-3.48%) |
Feb 26, 2007 | 11.40 | 11.47 | 11.27 | 11.39 | 1,996,104 | +0.04(+0.38%) |
Feb 23, 2007 | 11.45 | 11.45 | 11.27 | 11.35 | 2,456,499 | -0.06(-0.53%) |
Feb 22, 2007 | 11.54 | 11.56 | 11.33 | 11.41 | 3,209,874 | -0.11(-0.98%) |
Feb 21, 2007 | 11.51 | 11.66 | 11.44 | 11.52 | 2,877,960 | +0.01(+0.06%) |
Feb 20, 2007 | 11.40 | 11.58 | 11.33 | 11.52 | 2,695,776 | +0.13(+1.11%) |
Feb 16, 2007 | 11.36 | 11.40 | 11.22 | 11.39 | 2,922,666 | +0.01(+0.12%) |
Feb 15, 2007 | 11.31 | 11.46 | 11.21 | 11.38 | 3,302,598 | +0.04(+0.38%) |
Feb 14, 2007 | 11.11 | 11.34 | 11.04 | 11.33 | 5,115,081 | +0.23(+2.10%) |
Feb 13, 2007 | 11.00 | 11.11 | 10.91 | 11.10 | 4,573,347 | +0.10(+0.94%) |
Feb 12, 2007 | 11.13 | 11.13 | 10.93 | 11.00 | 4,525,728 | -0.11(-0.96%) |
Feb 09, 2007 | 11.23 | 11.23 | 11.04 | 11.10 | 5,508,330 | -0.05(-0.42%) |
Feb 08, 2007 | 10.61 | 11.30 | 10.60 | 11.15 | 10,210,818 | +0.55(+5.16%) |
Feb 07, 2007 | 10.55 | 10.65 | 10.47 | 10.60 | 2,527,596 | +0.07(+0.66%) |
Feb 06, 2007 | 10.53 | 10.58 | 10.44 | 10.53 | 1,774,848 | +0.00(+0.00%) |
Feb 05, 2007 | 10.53 | 10.55 | 10.41 | 10.53 | 1,999,479 | -0.05(-0.44%) |
Feb 02, 2007 | 10.55 | 10.62 | 10.51 | 10.58 | 2,490,669 | +0.03(+0.25%) |