Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.15 | 12.25 | 12.06 | 12.18 | 6,253,086 | -0.01(-0.04%) |
Apr 27, 2007 | 12.22 | 12.24 | 12.17 | 12.19 | 5,770,930 | -0.11(-0.93%) |
Apr 26, 2007 | 12.44 | 12.49 | 12.29 | 12.30 | 8,765,331 | -0.13(-1.08%) |
Apr 25, 2007 | 12.46 | 12.53 | 12.41 | 12.43 | 8,295,774 | +0.00(+0.00%) |
Apr 24, 2007 | 12.42 | 12.46 | 12.40 | 12.43 | 6,674,034 | +0.01(+0.08%) |
Apr 23, 2007 | 12.47 | 12.52 | 12.41 | 12.42 | 6,495,158 | -0.06(-0.52%) |
Apr 20, 2007 | 12.39 | 12.49 | 12.37 | 12.49 | 9,232,319 | +0.08(+0.68%) |
Apr 19, 2007 | 12.39 | 12.45 | 12.39 | 12.40 | 11,345,731 | -0.06(-0.52%) |
Apr 18, 2007 | 12.49 | 12.49 | 12.34 | 12.47 | 8,814,091 | +0.00(+0.00%) |
Apr 17, 2007 | 12.33 | 12.57 | 12.31 | 12.47 | 12,185,475 | +0.12(+1.00%) |
Apr 16, 2007 | 12.43 | 12.43 | 12.22 | 12.35 | 8,244,674 | +0.09(+0.77%) |
Apr 13, 2007 | 12.45 | 12.45 | 12.22 | 12.25 | 9,226,492 | -0.01(-0.12%) |
Apr 12, 2007 | 12.27 | 12.33 | 12.23 | 12.27 | 6,412,345 | -0.02(-0.16%) |
Apr 11, 2007 | 12.39 | 12.42 | 12.23 | 12.29 | 8,415,633 | -0.16(-1.31%) |
Apr 10, 2007 | 12.32 | 12.48 | 12.29 | 12.45 | 8,290,028 | +0.09(+0.76%) |
Apr 09, 2007 | 12.38 | 12.44 | 12.29 | 12.36 | 6,638,682 | +0.10(+0.81%) |
Apr 05, 2007 | 12.29 | 12.32 | 12.21 | 12.26 | 5,280,768 | -0.06(-0.48%) |
Apr 04, 2007 | 12.36 | 12.41 | 12.25 | 12.32 | 7,376,966 | -0.02(-0.20%) |
Apr 03, 2007 | 12.26 | 12.39 | 12.26 | 12.34 | 10,610,724 | +0.07(+0.61%) |
Apr 02, 2007 | 12.31 | 12.39 | 12.24 | 12.27 | 9,391,433 | -0.08(-0.64%) |
Mar 30, 2007 | 12.19 | 12.37 | 12.15 | 12.35 | 14,291,459 | +0.16(+1.30%) |
Mar 29, 2007 | 12.31 | 12.34 | 12.07 | 12.19 | 9,904,392 | -0.01(-0.12%) |
Mar 28, 2007 | 12.10 | 12.27 | 12.05 | 12.20 | 7,211,731 | +0.11(+0.90%) |
Mar 27, 2007 | 12.48 | 12.49 | 12.07 | 12.09 | 7,794,797 | -0.19(-1.57%) |
Mar 26, 2007 | 12.34 | 12.40 | 12.14 | 12.29 | 6,804,679 | -0.05(-0.44%) |
Mar 23, 2007 | 12.28 | 12.38 | 12.26 | 12.34 | 7,000,470 | +0.01(+0.12%) |
Mar 22, 2007 | 12.44 | 12.48 | 12.23 | 12.33 | 12,225,499 | -0.01(-0.08%) |
Mar 21, 2007 | 12.16 | 12.36 | 12.07 | 12.34 | 6,823,618 | +0.17(+1.43%) |
Mar 20, 2007 | 12.05 | 12.17 | 12.02 | 12.16 | 8,284,979 | +0.09(+0.74%) |
Mar 19, 2007 | 12.17 | 12.18 | 12.04 | 12.07 | 7,436,914 | +0.00(+0.04%) |
Mar 16, 2007 | 12.05 | 12.17 | 11.92 | 12.07 | 9,668,978 | +0.11(+0.91%) |
Mar 15, 2007 | 11.97 | 12.03 | 11.90 | 11.96 | 10,351,393 | -0.02(-0.21%) |
Mar 14, 2007 | 12.04 | 12.10 | 11.89 | 11.98 | 11,606,244 | -0.07(-0.62%) |
Mar 13, 2007 | 12.45 | 12.40 | 12.02 | 12.06 | 8,318,077 | -0.40(-3.18%) |
Mar 12, 2007 | 12.51 | 12.60 | 12.42 | 12.45 | 6,057,160 | -0.01(-0.04%) |
Mar 09, 2007 | 12.38 | 12.49 | 12.33 | 12.46 | 5,012,759 | +0.10(+0.80%) |
Mar 08, 2007 | 12.29 | 12.38 | 12.21 | 12.36 | 5,339,235 | +0.17(+1.38%) |
Mar 07, 2007 | 12.17 | 12.26 | 12.10 | 12.19 | 6,927,830 | +0.00(+0.04%) |
Mar 06, 2007 | 12.02 | 12.19 | 12.01 | 12.19 | 5,188,911 | +0.18(+1.49%) |
Mar 05, 2007 | 12.10 | 12.15 | 11.94 | 12.01 | 8,537,036 | -0.09(-0.74%) |
Mar 02, 2007 | 12.44 | 12.44 | 12.10 | 12.10 | 9,011,587 | -0.36(-2.90%) |
Mar 01, 2007 | 12.39 | 12.55 | 12.24 | 12.46 | 6,705,767 | -0.03(-0.28%) |
Feb 28, 2007 | 12.44 | 12.56 | 12.39 | 12.49 | 6,629,804 | +0.11(+0.88%) |
Feb 27, 2007 | 12.52 | 12.67 | 12.34 | 12.38 | 9,879,634 | -0.19(-1.54%) |
Feb 26, 2007 | 12.64 | 12.64 | 12.56 | 12.58 | 5,968,279 | -0.07(-0.59%) |
Feb 23, 2007 | 12.74 | 12.74 | 12.60 | 12.65 | 4,755,896 | -0.03(-0.27%) |
Feb 22, 2007 | 12.82 | 12.87 | 12.65 | 12.69 | 4,188,901 | -0.13(-1.01%) |
Feb 21, 2007 | 12.95 | 12.97 | 12.80 | 12.82 | 4,291,203 | -0.19(-1.49%) |
Feb 20, 2007 | 12.82 | 13.08 | 12.76 | 13.01 | 5,533,345 | +0.15(+1.20%) |
Feb 16, 2007 | 12.87 | 13.01 | 12.81 | 12.86 | 4,037,366 | -0.07(-0.58%) |
Feb 15, 2007 | 12.81 | 13.02 | 12.71 | 12.93 | 6,060,186 | +0.12(+0.93%) |
Feb 14, 2007 | 12.87 | 12.90 | 12.78 | 12.81 | 8,845,378 | -0.06(-0.46%) |
Feb 13, 2007 | 12.69 | 12.88 | 12.69 | 12.87 | 5,882,836 | +0.22(+1.72%) |
Feb 12, 2007 | 12.64 | 12.70 | 12.63 | 12.65 | 7,482,088 | +0.02(+0.20%) |
Feb 09, 2007 | 12.67 | 12.74 | 12.62 | 12.63 | 9,797,914 | -0.07(-0.55%) |
Feb 08, 2007 | 12.61 | 12.77 | 12.56 | 12.70 | 11,540,263 | +0.09(+0.71%) |
Feb 07, 2007 | 12.63 | 12.66 | 12.56 | 12.61 | 5,128,983 | -0.02(-0.16%) |
Feb 06, 2007 | 12.64 | 12.74 | 12.61 | 12.63 | 5,991,380 | -0.01(-0.12%) |
Feb 05, 2007 | 12.74 | 12.74 | 12.63 | 12.64 | 5,506,509 | -0.14(-1.12%) |
Feb 02, 2007 | 12.82 | 12.82 | 12.74 | 12.79 | 4,387,047 | -0.02(-0.15%) |