Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.06 | 13.15 | 13.05 | 13.09 | 1,080,327 | +0.00(+0.03%) |
Apr 27, 2007 | 13.19 | 13.19 | 13.02 | 13.09 | 355,674 | -0.15(-1.13%) |
Apr 26, 2007 | 13.26 | 13.28 | 13.11 | 13.24 | 522,472 | +0.00(+0.00%) |
Apr 25, 2007 | 12.93 | 13.26 | 12.93 | 13.24 | 727,573 | +0.33(+2.54%) |
Apr 24, 2007 | 12.80 | 12.91 | 12.65 | 12.91 | 713,145 | +0.03(+0.26%) |
Apr 23, 2007 | 12.86 | 13.04 | 12.79 | 12.87 | 431,795 | -0.03(-0.20%) |
Apr 20, 2007 | 12.89 | 12.94 | 12.80 | 12.90 | 382,681 | +0.08(+0.60%) |
Apr 19, 2007 | 12.76 | 12.93 | 12.70 | 12.82 | 417,679 | -0.03(-0.20%) |
Apr 18, 2007 | 12.83 | 12.88 | 12.68 | 12.85 | 558,045 | -0.04(-0.30%) |
Apr 17, 2007 | 12.87 | 12.91 | 12.77 | 12.89 | 442,709 | -0.01(-0.07%) |
Apr 16, 2007 | 12.61 | 12.91 | 12.61 | 12.89 | 403,146 | +0.35(+2.75%) |
Apr 13, 2007 | 12.48 | 12.57 | 12.36 | 12.55 | 631,381 | +0.06(+0.44%) |
Apr 12, 2007 | 12.41 | 12.54 | 12.26 | 12.49 | 486,488 | +0.04(+0.31%) |
Apr 11, 2007 | 12.63 | 12.65 | 12.38 | 12.46 | 456,049 | -0.20(-1.58%) |
Apr 10, 2007 | 12.59 | 12.68 | 12.50 | 12.66 | 385,947 | +0.04(+0.30%) |
Apr 09, 2007 | 12.71 | 12.71 | 12.49 | 12.62 | 415,946 | -0.08(-0.64%) |
Apr 05, 2007 | 12.63 | 12.72 | 12.60 | 12.70 | 253,802 | +0.05(+0.37%) |
Apr 04, 2007 | 12.74 | 12.75 | 12.57 | 12.65 | 627,511 | -0.14(-1.10%) |
Apr 03, 2007 | 12.65 | 12.89 | 12.63 | 12.79 | 548,539 | +0.17(+1.35%) |
Apr 02, 2007 | 12.59 | 12.67 | 12.54 | 12.62 | 681,228 | +0.09(+0.71%) |
Mar 30, 2007 | 12.52 | 12.77 | 11.98 | 12.53 | 1,862,737 | -0.08(-0.61%) |
Mar 29, 2007 | 12.77 | 12.87 | 12.45 | 12.61 | 617,714 | -0.10(-0.80%) |
Mar 28, 2007 | 12.77 | 12.77 | 12.55 | 12.71 | 793,032 | -0.11(-0.86%) |
Mar 27, 2007 | 12.94 | 13.01 | 12.77 | 12.82 | 651,332 | -0.21(-1.63%) |
Mar 26, 2007 | 13.14 | 13.17 | 12.98 | 13.03 | 713,312 | -0.13(-0.97%) |
Mar 23, 2007 | 13.03 | 13.19 | 13.02 | 13.16 | 463,253 | +0.09(+0.72%) |
Mar 22, 2007 | 13.09 | 13.09 | 12.94 | 13.07 | 473,515 | +0.01(+0.10%) |
Mar 21, 2007 | 13.02 | 13.17 | 12.79 | 13.06 | 514,305 | +0.04(+0.29%) |
Mar 20, 2007 | 13.01 | 13.03 | 12.92 | 13.02 | 365,534 | -0.04(-0.29%) |
Mar 19, 2007 | 12.92 | 13.14 | 12.89 | 13.06 | 584,815 | +0.18(+1.42%) |
Mar 16, 2007 | 13.00 | 13.03 | 12.72 | 12.87 | 1,006,523 | -0.14(-1.08%) |
Mar 15, 2007 | 12.92 | 13.24 | 12.92 | 13.01 | 741,035 | -0.03(-0.20%) |
Mar 14, 2007 | 12.81 | 13.09 | 12.74 | 13.04 | 635,518 | +0.25(+1.97%) |
Mar 13, 2007 | 13.08 | 13.11 | 12.68 | 12.79 | 819,378 | -0.29(-2.25%) |
Mar 12, 2007 | 13.07 | 13.18 | 12.96 | 13.08 | 546,852 | +0.03(+0.20%) |
Mar 09, 2007 | 13.09 | 13.23 | 12.96 | 13.06 | 883,866 | +0.06(+0.46%) |
Mar 08, 2007 | 12.89 | 13.08 | 12.79 | 13.00 | 879,725 | +0.22(+1.73%) |
Mar 07, 2007 | 12.75 | 12.86 | 12.65 | 12.77 | 590,758 | -0.01(-0.07%) |
Mar 06, 2007 | 12.58 | 12.85 | 12.50 | 12.78 | 902,535 | +0.32(+2.57%) |
Mar 05, 2007 | 12.60 | 12.76 | 12.38 | 12.46 | 1,277,297 | -0.16(-1.25%) |
Mar 02, 2007 | 12.60 | 12.79 | 12.46 | 12.62 | 1,079,555 | -0.05(-0.40%) |
Mar 01, 2007 | 12.38 | 12.82 | 12.11 | 12.67 | 1,494,446 | +0.09(+0.68%) |
Feb 28, 2007 | 12.55 | 12.74 | 12.37 | 12.59 | 1,512,906 | +0.11(+0.89%) |
Feb 27, 2007 | 12.79 | 12.82 | 12.39 | 12.48 | 1,446,753 | -0.48(-3.69%) |
Feb 26, 2007 | 13.01 | 13.05 | 12.79 | 12.95 | 975,326 | -0.03(-0.23%) |
Feb 23, 2007 | 12.79 | 12.99 | 12.72 | 12.98 | 608,524 | +0.20(+1.60%) |
Feb 22, 2007 | 12.85 | 12.88 | 12.71 | 12.78 | 383,681 | -0.06(-0.50%) |
Feb 21, 2007 | 12.73 | 12.98 | 12.72 | 12.84 | 592,043 | +0.06(+0.43%) |
Feb 20, 2007 | 12.81 | 12.89 | 12.69 | 12.79 | 814,315 | -0.06(-0.46%) |
Feb 16, 2007 | 12.79 | 12.86 | 12.54 | 12.85 | 1,032,771 | +0.06(+0.43%) |
Feb 15, 2007 | 12.49 | 12.82 | 12.41 | 12.79 | 1,030,941 | +0.26(+2.07%) |
Feb 14, 2007 | 12.64 | 12.66 | 12.41 | 12.53 | 935,844 | -0.12(-0.98%) |
Feb 13, 2007 | 12.11 | 12.72 | 12.10 | 12.66 | 1,757,471 | +0.58(+4.84%) |
Feb 12, 2007 | 12.18 | 12.18 | 11.98 | 12.07 | 700,383 | -0.09(-0.74%) |
Feb 09, 2007 | 12.40 | 12.49 | 12.12 | 12.16 | 1,138,515 | +0.20(+1.71%) |
Feb 08, 2007 | 12.09 | 12.15 | 11.90 | 11.96 | 396,178 | -0.15(-1.27%) |
Feb 07, 2007 | 11.97 | 12.16 | 11.80 | 12.11 | 672,080 | +0.17(+1.46%) |
Feb 06, 2007 | 11.88 | 11.94 | 11.77 | 11.94 | 509,813 | +0.11(+0.90%) |
Feb 05, 2007 | 12.05 | 12.08 | 11.76 | 11.83 | 556,482 | -0.26(-2.15%) |
Feb 02, 2007 | 12.10 | 12.14 | 12.02 | 12.09 | 426,064 | +0.04(+0.35%) |