Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.01 | 13.28 | 12.95 | 13.02 | 6,392,014 | -0.08(-0.62%) |
Apr 27, 2007 | 13.16 | 13.26 | 13.07 | 13.10 | 5,080,043 | -0.13(-1.00%) |
Apr 26, 2007 | 13.12 | 13.31 | 13.12 | 13.24 | 5,345,663 | +0.12(+0.88%) |
Apr 25, 2007 | 13.08 | 13.16 | 12.98 | 13.12 | 6,921,614 | +0.08(+0.62%) |
Apr 24, 2007 | 13.01 | 13.16 | 12.85 | 13.04 | 7,342,236 | -0.02(-0.13%) |
Apr 23, 2007 | 13.10 | 13.21 | 12.93 | 13.06 | 10,166,174 | +0.06(+0.49%) |
Apr 20, 2007 | 13.54 | 13.61 | 12.88 | 12.99 | 17,105,868 | +0.42(+3.34%) |
Apr 19, 2007 | 12.65 | 12.65 | 12.08 | 12.57 | 3,180,030 | +0.01(+0.09%) |
Apr 18, 2007 | 12.45 | 12.61 | 12.41 | 12.56 | 5,217,631 | +0.03(+0.28%) |
Apr 17, 2007 | 12.50 | 12.56 | 12.27 | 12.53 | 9,971,289 | +0.24(+1.97%) |
Apr 16, 2007 | 12.15 | 12.36 | 12.13 | 12.29 | 7,725,570 | +0.24(+1.96%) |
Apr 13, 2007 | 12.06 | 12.20 | 11.95 | 12.05 | 4,068,575 | +0.03(+0.29%) |
Apr 12, 2007 | 12.03 | 12.05 | 11.87 | 12.02 | 2,740,473 | -0.01(-0.10%) |
Apr 11, 2007 | 12.08 | 12.14 | 12.02 | 12.03 | 3,099,458 | -0.07(-0.62%) |
Apr 10, 2007 | 12.06 | 12.12 | 12.01 | 12.10 | 3,540,888 | -0.01(-0.10%) |
Apr 09, 2007 | 12.21 | 12.21 | 12.07 | 12.11 | 3,193,302 | -0.09(-0.71%) |
Apr 05, 2007 | 12.18 | 12.30 | 12.11 | 12.20 | 2,898,518 | -0.05(-0.38%) |
Apr 04, 2007 | 12.31 | 12.49 | 12.24 | 12.25 | 4,331,114 | -0.06(-0.52%) |
Apr 03, 2007 | 12.39 | 12.47 | 12.21 | 12.31 | 4,835,975 | +0.06(+0.52%) |
Apr 02, 2007 | 12.12 | 12.40 | 12.00 | 12.25 | 4,252,297 | +0.13(+1.05%) |
Mar 30, 2007 | 11.72 | 12.21 | 11.72 | 12.12 | 6,846,139 | +0.12(+0.96%) |
Mar 29, 2007 | 12.17 | 12.24 | 11.95 | 12.00 | 3,858,668 | -0.13(-1.09%) |
Mar 28, 2007 | 12.04 | 12.15 | 11.85 | 12.14 | 4,724,331 | -0.02(-0.14%) |
Mar 27, 2007 | 12.33 | 12.38 | 12.13 | 12.15 | 4,929,959 | -0.26(-2.09%) |
Mar 26, 2007 | 12.31 | 12.45 | 12.11 | 12.41 | 4,597,703 | +0.06(+0.51%) |
Mar 23, 2007 | 12.41 | 12.44 | 12.18 | 12.35 | 4,506,803 | -0.10(-0.83%) |
Mar 22, 2007 | 12.34 | 12.51 | 12.24 | 12.45 | 12,096,495 | +0.11(+0.89%) |
Mar 21, 2007 | 12.18 | 12.38 | 12.06 | 12.34 | 6,777,912 | +0.21(+1.71%) |
Mar 20, 2007 | 12.21 | 12.34 | 12.10 | 12.14 | 5,280,389 | +0.01(+0.09%) |
Mar 19, 2007 | 12.10 | 12.14 | 11.98 | 12.13 | 5,563,193 | +0.10(+0.81%) |
Mar 16, 2007 | 12.15 | 12.33 | 11.86 | 12.03 | 8,520,739 | -0.01(-0.05%) |
Mar 15, 2007 | 11.67 | 12.14 | 11.58 | 12.03 | 14,125,320 | +0.43(+3.72%) |
Mar 14, 2007 | 11.38 | 11.71 | 10.55 | 11.60 | 24,783,250 | +0.05(+0.45%) |
Mar 13, 2007 | 12.00 | 11.84 | 11.38 | 11.55 | 9,299,187 | -0.46(-3.79%) |
Mar 12, 2007 | 12.13 | 12.19 | 11.98 | 12.00 | 3,864,635 | -0.22(-1.79%) |
Mar 09, 2007 | 12.40 | 12.41 | 12.19 | 12.22 | 3,014,315 | -0.15(-1.21%) |
Mar 08, 2007 | 12.50 | 12.54 | 12.32 | 12.37 | 6,533,996 | +0.00(+0.00%) |
Mar 07, 2007 | 12.41 | 12.51 | 12.30 | 12.37 | 4,585,272 | -0.01(-0.09%) |
Mar 06, 2007 | 12.27 | 12.42 | 12.13 | 12.38 | 7,243,522 | +0.40(+3.37%) |
Mar 05, 2007 | 12.25 | 12.36 | 11.95 | 11.98 | 5,487,503 | -0.43(-3.48%) |
Mar 02, 2007 | 12.44 | 12.53 | 12.38 | 12.41 | 4,788,217 | -0.14(-1.15%) |
Mar 01, 2007 | 12.38 | 12.67 | 12.22 | 12.56 | 4,850,257 | -0.01(-0.09%) |
Feb 28, 2007 | 12.65 | 12.72 | 12.53 | 12.57 | 4,101,607 | -0.08(-0.64%) |
Feb 27, 2007 | 12.73 | 12.82 | 12.41 | 12.65 | 7,183,628 | -0.22(-1.74%) |
Feb 26, 2007 | 13.12 | 13.19 | 12.82 | 12.87 | 6,463,074 | -0.29(-2.19%) |
Feb 23, 2007 | 13.82 | 13.85 | 13.15 | 13.16 | 17,614,030 | +0.25(+1.92%) |
Feb 22, 2007 | 12.85 | 13.01 | 12.73 | 12.91 | 11,138,713 | +0.07(+0.54%) |
Feb 21, 2007 | 13.14 | 13.16 | 12.82 | 12.85 | 13,457,737 | -0.40(-3.04%) |
Feb 20, 2007 | 13.60 | 13.65 | 13.24 | 13.25 | 6,333,481 | -0.32(-2.34%) |
Feb 16, 2007 | 13.65 | 13.70 | 13.53 | 13.57 | 4,063,587 | -0.16(-1.18%) |
Feb 15, 2007 | 13.71 | 13.78 | 13.59 | 13.73 | 2,250,103 | -0.02(-0.13%) |
Feb 14, 2007 | 13.62 | 13.85 | 13.51 | 13.74 | 4,568,467 | +0.06(+0.46%) |
Feb 13, 2007 | 13.70 | 13.81 | 13.63 | 13.68 | 3,077,453 | -0.03(-0.21%) |
Feb 12, 2007 | 13.74 | 13.80 | 13.63 | 13.71 | 3,534,290 | -0.01(-0.04%) |
Feb 09, 2007 | 14.12 | 14.21 | 13.55 | 13.71 | 5,900,682 | -0.41(-2.90%) |
Feb 08, 2007 | 14.08 | 14.19 | 13.80 | 14.12 | 6,476,880 | -0.18(-1.29%) |
Feb 07, 2007 | 14.31 | 14.37 | 14.24 | 14.31 | 1,631,719 | +0.00(+0.00%) |
Feb 06, 2007 | 14.14 | 14.32 | 14.13 | 14.31 | 1,323,222 | +0.17(+1.22%) |
Feb 05, 2007 | 14.15 | 14.27 | 14.11 | 14.14 | 1,535,715 | -0.07(-0.49%) |
Feb 02, 2007 | 14.18 | 14.29 | 14.12 | 14.20 | 1,391,102 | -0.06(-0.40%) |