Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.22 | 13.22 | 13.03 | 13.05 | 3,323,858 | -0.18(-1.34%) |
Apr 27, 2007 | 13.16 | 13.28 | 13.11 | 13.23 | 1,980,581 | +0.03(+0.21%) |
Apr 26, 2007 | 13.21 | 13.28 | 13.13 | 13.20 | 2,274,496 | -0.03(-0.25%) |
Apr 25, 2007 | 13.13 | 13.27 | 12.96 | 13.23 | 2,674,298 | +0.22(+1.66%) |
Apr 24, 2007 | 12.94 | 13.09 | 12.84 | 13.02 | 3,284,026 | +0.14(+1.08%) |
Apr 23, 2007 | 12.95 | 13.08 | 12.78 | 12.88 | 3,959,359 | -0.16(-1.23%) |
Apr 20, 2007 | 12.65 | 13.11 | 12.65 | 13.04 | 4,223,221 | +0.03(+0.26%) |
Apr 19, 2007 | 13.32 | 13.32 | 12.77 | 13.01 | 2,248,948 | +0.04(+0.30%) |
Apr 18, 2007 | 12.81 | 13.01 | 12.64 | 12.97 | 2,169,465 | +0.17(+1.34%) |
Apr 17, 2007 | 12.93 | 13.04 | 12.70 | 12.79 | 3,362,968 | -0.17(-1.28%) |
Apr 16, 2007 | 12.87 | 12.96 | 12.80 | 12.96 | 2,747,535 | +0.16(+1.21%) |
Apr 13, 2007 | 13.03 | 13.03 | 12.75 | 12.81 | 2,034,968 | -0.19(-1.49%) |
Apr 12, 2007 | 12.76 | 13.00 | 12.68 | 13.00 | 2,023,837 | +0.19(+1.52%) |
Apr 11, 2007 | 12.88 | 12.91 | 12.76 | 12.81 | 1,977,877 | -0.09(-0.73%) |
Apr 10, 2007 | 12.77 | 12.90 | 12.77 | 12.90 | 1,356,974 | +0.07(+0.56%) |
Apr 09, 2007 | 12.82 | 13.00 | 12.77 | 12.83 | 2,036,640 | +0.07(+0.52%) |
Apr 05, 2007 | 12.58 | 12.77 | 12.55 | 12.76 | 3,558,402 | +0.14(+1.14%) |
Apr 04, 2007 | 12.71 | 12.75 | 12.59 | 12.62 | 2,609,955 | -0.14(-1.09%) |
Apr 03, 2007 | 12.49 | 12.77 | 12.48 | 12.76 | 1,961,025 | +0.31(+2.45%) |
Apr 02, 2007 | 12.62 | 12.64 | 12.40 | 12.45 | 1,750,153 | -0.13(-1.02%) |
Mar 30, 2007 | 12.48 | 12.62 | 12.41 | 12.58 | 2,034,110 | +0.09(+0.71%) |
Mar 29, 2007 | 12.63 | 12.63 | 12.37 | 12.49 | 2,124,947 | +0.13(+1.03%) |
Mar 28, 2007 | 12.53 | 12.53 | 12.27 | 12.36 | 3,303,481 | -0.18(-1.46%) |
Mar 27, 2007 | 12.69 | 12.69 | 12.36 | 12.54 | 2,886,501 | -0.21(-1.61%) |
Mar 26, 2007 | 12.98 | 12.98 | 12.68 | 12.75 | 2,672,676 | -0.22(-1.71%) |
Mar 23, 2007 | 12.91 | 13.09 | 12.84 | 12.97 | 2,039,877 | +0.00(+0.00%) |
Mar 22, 2007 | 13.07 | 13.17 | 12.93 | 12.97 | 1,748,801 | -0.09(-0.72%) |
Mar 21, 2007 | 12.88 | 13.07 | 12.79 | 13.07 | 1,774,935 | +0.18(+1.42%) |
Mar 20, 2007 | 12.78 | 12.89 | 12.76 | 12.88 | 2,125,488 | +0.06(+0.48%) |
Mar 19, 2007 | 12.83 | 12.96 | 12.80 | 12.82 | 2,473,158 | +0.04(+0.30%) |
Mar 16, 2007 | 12.89 | 12.95 | 12.75 | 12.78 | 2,188,029 | -0.11(-0.86%) |
Mar 15, 2007 | 12.79 | 12.93 | 12.77 | 12.89 | 2,131,075 | +0.07(+0.52%) |
Mar 14, 2007 | 12.86 | 12.98 | 12.49 | 12.83 | 3,946,923 | +0.02(+0.17%) |
Mar 13, 2007 | 13.12 | 13.04 | 12.79 | 12.81 | 2,257,599 | -0.32(-2.41%) |
Mar 12, 2007 | 13.07 | 13.21 | 13.00 | 13.12 | 1,963,999 | -0.09(-0.67%) |
Mar 09, 2007 | 13.45 | 13.48 | 13.17 | 13.21 | 1,765,563 | -0.19(-1.45%) |
Mar 08, 2007 | 13.40 | 13.47 | 13.31 | 13.40 | 1,500,980 | +0.08(+0.58%) |
Mar 07, 2007 | 13.12 | 13.44 | 13.09 | 13.33 | 3,030,619 | +0.16(+1.22%) |
Mar 06, 2007 | 13.17 | 13.24 | 12.98 | 13.17 | 2,882,827 | +0.06(+0.42%) |
Mar 05, 2007 | 13.21 | 13.30 | 13.11 | 13.11 | 2,403,407 | -0.13(-1.01%) |
Mar 02, 2007 | 13.31 | 13.34 | 13.21 | 13.24 | 2,096,290 | -0.07(-0.54%) |
Mar 01, 2007 | 13.12 | 13.36 | 13.02 | 13.32 | 3,429,860 | +0.11(+0.80%) |
Feb 28, 2007 | 13.32 | 13.33 | 13.09 | 13.21 | 3,592,405 | -0.03(-0.25%) |
Feb 27, 2007 | 13.26 | 13.30 | 13.15 | 13.24 | 3,049,002 | -0.11(-0.83%) |
Feb 26, 2007 | 13.45 | 13.49 | 13.28 | 13.35 | 1,196,188 | -0.09(-0.70%) |
Feb 23, 2007 | 13.43 | 13.48 | 13.29 | 13.45 | 1,896,772 | +0.03(+0.25%) |
Feb 22, 2007 | 13.53 | 13.57 | 13.35 | 13.42 | 2,070,156 | -0.07(-0.53%) |
Feb 21, 2007 | 13.50 | 13.52 | 13.40 | 13.49 | 1,186,834 | -0.07(-0.49%) |
Feb 20, 2007 | 13.47 | 13.58 | 13.42 | 13.55 | 1,144,479 | +0.03(+0.21%) |
Feb 16, 2007 | 13.49 | 13.58 | 13.40 | 13.53 | 1,486,742 | -0.05(-0.37%) |
Feb 15, 2007 | 13.52 | 13.62 | 13.48 | 13.58 | 894,136 | +0.03(+0.25%) |
Feb 14, 2007 | 13.49 | 13.64 | 13.44 | 13.54 | 1,169,168 | +0.05(+0.37%) |
Feb 13, 2007 | 13.48 | 13.59 | 13.42 | 13.49 | 1,465,676 | +0.06(+0.45%) |
Feb 12, 2007 | 13.44 | 13.47 | 13.31 | 13.43 | 1,095,166 | +0.04(+0.33%) |
Feb 09, 2007 | 13.32 | 13.42 | 13.30 | 13.39 | 1,424,021 | +0.05(+0.37%) |
Feb 08, 2007 | 13.42 | 13.45 | 13.18 | 13.34 | 1,562,620 | -0.16(-1.19%) |
Feb 07, 2007 | 13.54 | 13.59 | 13.43 | 13.50 | 1,380,765 | -0.06(-0.41%) |
Feb 06, 2007 | 13.43 | 13.55 | 13.32 | 13.55 | 2,145,133 | +0.17(+1.29%) |
Feb 05, 2007 | 13.53 | 13.57 | 13.32 | 13.38 | 2,318,157 | -0.20(-1.47%) |
Feb 02, 2007 | 13.51 | 13.71 | 13.43 | 13.58 | 2,036,633 | +0.07(+0.53%) |