Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.68 | 12.72 | 12.58 | 12.59 | 1,142,297 | -0.10(-0.81%) |
Apr 27, 2007 | 12.67 | 12.75 | 12.58 | 12.70 | 822,700 | +0.03(+0.24%) |
Apr 26, 2007 | 12.92 | 12.92 | 12.64 | 12.67 | 1,706,596 | -0.27(-2.12%) |
Apr 25, 2007 | 13.33 | 13.35 | 12.52 | 12.94 | 3,493,439 | -0.49(-3.64%) |
Apr 24, 2007 | 13.23 | 13.47 | 13.21 | 13.43 | 1,792,858 | +0.19(+1.42%) |
Apr 23, 2007 | 13.20 | 13.28 | 13.13 | 13.24 | 650,613 | +0.06(+0.49%) |
Apr 20, 2007 | 13.15 | 13.20 | 13.10 | 13.18 | 334,582 | +0.09(+0.68%) |
Apr 19, 2007 | 13.11 | 13.18 | 13.02 | 13.09 | 368,970 | -0.10(-0.77%) |
Apr 18, 2007 | 13.14 | 13.25 | 13.12 | 13.19 | 742,248 | +0.02(+0.19%) |
Apr 17, 2007 | 13.25 | 13.25 | 13.05 | 13.17 | 933,509 | +0.05(+0.38%) |
Apr 16, 2007 | 12.86 | 13.17 | 12.86 | 13.12 | 732,584 | +0.22(+1.68%) |
Apr 13, 2007 | 12.81 | 12.90 | 12.78 | 12.90 | 398,517 | +0.11(+0.84%) |
Apr 12, 2007 | 12.73 | 12.81 | 12.64 | 12.79 | 307,177 | +0.02(+0.16%) |
Apr 11, 2007 | 12.90 | 12.90 | 12.71 | 12.77 | 421,338 | -0.11(-0.82%) |
Apr 10, 2007 | 12.78 | 12.93 | 12.78 | 12.88 | 440,779 | +0.04(+0.29%) |
Apr 09, 2007 | 12.84 | 12.87 | 12.77 | 12.84 | 538,159 | -0.02(-0.13%) |
Apr 05, 2007 | 12.73 | 12.87 | 12.73 | 12.86 | 1,015,957 | +0.13(+0.99%) |
Apr 04, 2007 | 12.63 | 12.74 | 12.60 | 12.73 | 616,335 | +0.13(+1.00%) |
Apr 03, 2007 | 12.49 | 12.64 | 12.49 | 12.60 | 463,391 | +0.11(+0.89%) |
Apr 02, 2007 | 12.41 | 12.49 | 12.38 | 12.49 | 524,065 | +0.06(+0.51%) |
Mar 30, 2007 | 12.40 | 12.52 | 12.33 | 12.43 | 874,248 | +0.06(+0.45%) |
Mar 29, 2007 | 12.32 | 12.42 | 12.28 | 12.37 | 785,228 | +0.05(+0.37%) |
Mar 28, 2007 | 12.49 | 12.49 | 12.29 | 12.33 | 894,758 | -0.18(-1.44%) |
Mar 27, 2007 | 12.45 | 12.62 | 12.41 | 12.51 | 954,763 | +0.05(+0.41%) |
Mar 26, 2007 | 12.44 | 12.50 | 12.34 | 12.46 | 496,921 | +0.01(+0.12%) |
Mar 23, 2007 | 12.34 | 12.50 | 12.31 | 12.44 | 706,141 | +0.04(+0.35%) |
Mar 22, 2007 | 12.35 | 12.46 | 12.32 | 12.40 | 1,271,160 | +0.05(+0.37%) |
Mar 21, 2007 | 12.30 | 12.41 | 12.22 | 12.35 | 1,315,156 | +0.05(+0.37%) |
Mar 20, 2007 | 12.14 | 12.34 | 12.14 | 12.31 | 447,485 | +0.13(+1.10%) |
Mar 19, 2007 | 12.03 | 12.21 | 12.03 | 12.17 | 516,074 | +0.17(+1.37%) |
Mar 16, 2007 | 12.13 | 12.18 | 12.00 | 12.01 | 991,268 | -0.09(-0.77%) |
Mar 15, 2007 | 12.02 | 12.21 | 12.02 | 12.10 | 435,727 | +0.05(+0.39%) |
Mar 14, 2007 | 11.95 | 12.09 | 11.81 | 12.05 | 1,119,968 | +0.10(+0.85%) |
Mar 13, 2007 | 12.24 | 12.22 | 11.94 | 11.95 | 908,268 | -0.29(-2.38%) |
Mar 12, 2007 | 12.22 | 12.30 | 12.15 | 12.24 | 920,288 | -0.06(-0.49%) |
Mar 09, 2007 | 12.25 | 12.33 | 12.20 | 12.30 | 866,081 | +0.10(+0.83%) |
Mar 08, 2007 | 12.21 | 12.37 | 12.16 | 12.20 | 1,450,505 | +0.02(+0.17%) |
Mar 07, 2007 | 12.16 | 12.25 | 12.09 | 12.18 | 730,236 | +0.01(+0.05%) |
Mar 06, 2007 | 12.06 | 12.20 | 11.99 | 12.18 | 1,805,905 | +0.15(+1.29%) |
Mar 05, 2007 | 12.20 | 12.23 | 11.93 | 12.02 | 1,846,367 | -0.30(-2.46%) |
Mar 02, 2007 | 12.31 | 12.41 | 12.23 | 12.32 | 1,059,050 | -0.05(-0.38%) |
Mar 01, 2007 | 12.32 | 12.43 | 12.18 | 12.37 | 1,140,562 | -0.10(-0.83%) |
Feb 28, 2007 | 12.34 | 12.56 | 12.31 | 12.47 | 1,267,477 | +0.14(+1.15%) |
Feb 27, 2007 | 12.69 | 12.70 | 12.28 | 12.33 | 1,797,110 | -0.51(-3.98%) |
Feb 26, 2007 | 12.96 | 13.02 | 12.72 | 12.84 | 1,342,639 | -0.27(-2.06%) |
Feb 23, 2007 | 13.14 | 13.17 | 13.05 | 13.11 | 662,069 | -0.04(-0.30%) |
Feb 22, 2007 | 13.21 | 13.31 | 13.06 | 13.15 | 772,277 | -0.13(-0.96%) |
Feb 21, 2007 | 13.15 | 13.31 | 13.15 | 13.28 | 684,541 | +0.11(+0.86%) |
Feb 20, 2007 | 13.01 | 13.25 | 12.96 | 13.17 | 1,167,127 | +0.09(+0.73%) |
Feb 16, 2007 | 13.10 | 13.10 | 12.97 | 13.07 | 921,305 | -0.02(-0.19%) |
Feb 15, 2007 | 13.04 | 13.12 | 12.99 | 13.10 | 1,790,813 | +0.08(+0.65%) |
Feb 14, 2007 | 12.81 | 13.04 | 12.80 | 13.01 | 1,027,373 | +0.23(+1.78%) |
Feb 13, 2007 | 12.76 | 12.81 | 12.72 | 12.79 | 910,623 | +0.07(+0.55%) |
Feb 12, 2007 | 12.77 | 12.82 | 12.67 | 12.72 | 1,063,229 | -0.06(-0.48%) |
Feb 09, 2007 | 12.98 | 13.01 | 12.70 | 12.78 | 710,383 | -0.24(-1.81%) |
Feb 08, 2007 | 12.98 | 13.03 | 12.94 | 13.01 | 1,008,749 | +0.00(+0.03%) |
Feb 07, 2007 | 13.10 | 13.10 | 12.98 | 13.01 | 1,029,016 | -0.06(-0.44%) |
Feb 06, 2007 | 12.93 | 13.10 | 12.93 | 13.07 | 906,116 | +0.07(+0.51%) |
Feb 05, 2007 | 12.97 | 13.06 | 12.95 | 13.00 | 749,936 | +0.02(+0.16%) |
Feb 02, 2007 | 13.10 | 13.10 | 12.92 | 12.98 | 795,837 | -0.03(-0.22%) |