Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.99 | 12.01 | 11.74 | 11.74 | 1,594,348 | -0.19(-1.60%) |
Apr 27, 2007 | 11.98 | 12.02 | 11.92 | 11.93 | 546,890 | -0.06(-0.53%) |
Apr 26, 2007 | 12.05 | 12.06 | 11.93 | 11.99 | 453,225 | -0.13(-1.09%) |
Apr 25, 2007 | 12.22 | 12.23 | 12.06 | 12.12 | 702,386 | -0.05(-0.44%) |
Apr 24, 2007 | 12.18 | 12.20 | 12.06 | 12.18 | 1,135,409 | +0.01(+0.12%) |
Apr 23, 2007 | 12.07 | 12.21 | 12.06 | 12.16 | 1,415,588 | +0.09(+0.77%) |
Apr 20, 2007 | 12.16 | 12.16 | 12.00 | 12.07 | 875,024 | +0.08(+0.65%) |
Apr 19, 2007 | 12.47 | 12.47 | 11.90 | 11.99 | 701,366 | -0.06(-0.49%) |
Apr 18, 2007 | 12.12 | 12.14 | 12.05 | 12.05 | 948,487 | -0.07(-0.57%) |
Apr 17, 2007 | 11.99 | 12.13 | 11.95 | 12.12 | 1,076,639 | +0.11(+0.94%) |
Apr 16, 2007 | 11.94 | 12.01 | 11.89 | 12.01 | 857,270 | +0.13(+1.07%) |
Apr 13, 2007 | 11.76 | 11.89 | 11.74 | 11.88 | 1,521,089 | +0.11(+0.92%) |
Apr 12, 2007 | 11.76 | 11.79 | 11.67 | 11.77 | 618,312 | -0.02(-0.17%) |
Apr 11, 2007 | 11.94 | 11.94 | 11.78 | 11.79 | 1,882,485 | -0.13(-1.11%) |
Apr 10, 2007 | 11.91 | 12.09 | 11.84 | 11.92 | 1,026,643 | +0.02(+0.21%) |
Apr 09, 2007 | 11.78 | 12.11 | 11.78 | 11.90 | 656,472 | -0.12(-0.98%) |
Apr 05, 2007 | 12.02 | 12.06 | 11.99 | 12.02 | 2,633,235 | +0.01(+0.08%) |
Apr 04, 2007 | 12.06 | 12.06 | 11.93 | 12.01 | 551,787 | -0.05(-0.45%) |
Apr 03, 2007 | 12.00 | 12.09 | 12.00 | 12.06 | 863,188 | +0.10(+0.82%) |
Apr 02, 2007 | 11.89 | 12.00 | 11.85 | 11.96 | 732,791 | +0.11(+0.91%) |
Mar 30, 2007 | 11.96 | 11.99 | 11.77 | 11.85 | 1,857,794 | -0.06(-0.49%) |
Mar 29, 2007 | 11.96 | 11.96 | 11.84 | 11.91 | 783,807 | +0.03(+0.25%) |
Mar 28, 2007 | 11.85 | 11.98 | 11.76 | 11.88 | 1,562,106 | -0.00(-0.04%) |
Mar 27, 2007 | 12.01 | 12.03 | 11.82 | 11.89 | 1,355,797 | -0.18(-1.46%) |
Mar 26, 2007 | 12.18 | 12.19 | 12.06 | 12.06 | 3,484,588 | -0.13(-1.08%) |
Mar 23, 2007 | 12.19 | 12.22 | 12.12 | 12.20 | 1,252,949 | +0.00(+0.04%) |
Mar 22, 2007 | 12.06 | 12.20 | 12.06 | 12.19 | 7,081,615 | -0.00(-0.04%) |
Mar 21, 2007 | 11.97 | 12.27 | 11.84 | 12.20 | 1,120,308 | +0.22(+1.84%) |
Mar 20, 2007 | 11.90 | 11.98 | 11.80 | 11.98 | 1,167,039 | +0.05(+0.45%) |
Mar 19, 2007 | 11.94 | 12.02 | 11.87 | 11.92 | 991,340 | +0.01(+0.12%) |
Mar 16, 2007 | 11.93 | 11.93 | 11.71 | 11.91 | 3,284,605 | -0.02(-0.16%) |
Mar 15, 2007 | 11.71 | 11.93 | 11.68 | 11.93 | 1,312,740 | +0.23(+1.93%) |
Mar 14, 2007 | 11.52 | 11.73 | 11.43 | 11.70 | 1,455,788 | +0.14(+1.19%) |
Mar 13, 2007 | 11.78 | 11.71 | 11.54 | 11.56 | 1,076,434 | -0.22(-1.83%) |
Mar 12, 2007 | 11.54 | 11.88 | 11.53 | 11.78 | 818,498 | +0.18(+1.52%) |
Mar 09, 2007 | 11.61 | 11.70 | 11.51 | 11.60 | 750,545 | +0.07(+0.59%) |
Mar 08, 2007 | 11.49 | 11.59 | 11.47 | 11.54 | 1,563,126 | +0.12(+1.03%) |
Mar 07, 2007 | 11.61 | 11.61 | 11.42 | 11.42 | 805,846 | -0.20(-1.69%) |
Mar 06, 2007 | 11.39 | 11.67 | 11.39 | 11.61 | 1,324,576 | +0.28(+2.51%) |
Mar 05, 2007 | 11.59 | 11.88 | 11.32 | 11.33 | 2,667,517 | -0.36(-3.10%) |
Mar 02, 2007 | 11.87 | 11.87 | 11.69 | 11.69 | 1,193,363 | -0.22(-1.85%) |
Mar 01, 2007 | 11.84 | 12.04 | 11.69 | 11.91 | 1,353,940 | +0.06(+0.54%) |
Feb 28, 2007 | 11.88 | 12.00 | 11.80 | 11.85 | 1,140,714 | -0.03(-0.25%) |
Feb 27, 2007 | 12.00 | 12.14 | 11.79 | 11.88 | 1,243,766 | -0.29(-2.42%) |
Feb 26, 2007 | 12.16 | 12.19 | 12.00 | 12.17 | 1,155,021 | +0.04(+0.32%) |
Feb 23, 2007 | 12.30 | 12.31 | 12.13 | 12.13 | 635,861 | -0.20(-1.63%) |
Feb 22, 2007 | 12.42 | 12.42 | 12.29 | 12.33 | 475,671 | -0.08(-0.63%) |
Feb 21, 2007 | 12.43 | 12.43 | 12.30 | 12.41 | 414,248 | -0.02(-0.20%) |
Feb 20, 2007 | 12.28 | 12.47 | 12.13 | 12.44 | 1,186,629 | +0.10(+0.83%) |
Feb 16, 2007 | 12.29 | 12.34 | 12.15 | 12.33 | 984,810 | +0.05(+0.40%) |
Feb 15, 2007 | 12.29 | 12.32 | 12.24 | 12.29 | 876,452 | +0.03(+0.24%) |
Feb 14, 2007 | 12.36 | 12.44 | 12.22 | 12.26 | 1,198,750 | -0.11(-0.87%) |
Feb 13, 2007 | 12.30 | 12.40 | 12.19 | 12.36 | 1,819,683 | +0.09(+0.76%) |
Feb 12, 2007 | 12.26 | 12.30 | 12.10 | 12.27 | 1,559,310 | +0.07(+0.60%) |
Feb 09, 2007 | 12.52 | 12.56 | 11.92 | 12.20 | 3,182,778 | -0.34(-2.70%) |
Feb 08, 2007 | 12.70 | 12.72 | 12.46 | 12.54 | 3,908,223 | -0.17(-1.31%) |
Feb 07, 2007 | 12.45 | 12.70 | 12.41 | 12.70 | 2,135,728 | +0.25(+1.97%) |
Feb 06, 2007 | 12.30 | 12.46 | 12.28 | 12.46 | 1,286,212 | +0.16(+1.32%) |
Feb 05, 2007 | 12.25 | 12.34 | 12.22 | 12.30 | 4,016,173 | +0.19(+1.58%) |
Feb 02, 2007 | 11.95 | 12.15 | 11.94 | 12.10 | 2,044,716 | +0.21(+1.77%) |