Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.99 | 13.04 | 12.86 | 12.88 | 622,720 | -0.07(-0.54%) |
Apr 27, 2007 | 12.83 | 12.97 | 12.77 | 12.95 | 716,698 | +0.13(+0.99%) |
Apr 26, 2007 | 12.91 | 12.95 | 12.82 | 12.82 | 366,417 | -0.09(-0.70%) |
Apr 25, 2007 | 12.88 | 12.91 | 12.80 | 12.91 | 528,742 | +0.12(+0.96%) |
Apr 24, 2007 | 12.83 | 12.88 | 12.76 | 12.79 | 466,565 | -0.07(-0.57%) |
Apr 23, 2007 | 12.91 | 12.93 | 12.82 | 12.86 | 397,743 | -0.04(-0.29%) |
Apr 20, 2007 | 12.99 | 12.99 | 12.87 | 12.90 | 376,385 | +0.03(+0.20%) |
Apr 19, 2007 | 12.93 | 12.97 | 12.86 | 12.88 | 318,954 | -0.10(-0.75%) |
Apr 18, 2007 | 12.83 | 13.00 | 12.83 | 12.97 | 465,141 | +0.12(+0.95%) |
Apr 17, 2007 | 12.85 | 12.88 | 12.81 | 12.85 | 321,327 | -0.01(-0.10%) |
Apr 16, 2007 | 12.83 | 12.90 | 12.80 | 12.86 | 374,961 | +0.09(+0.68%) |
Apr 13, 2007 | 12.81 | 12.81 | 12.71 | 12.78 | 324,650 | -0.05(-0.43%) |
Apr 12, 2007 | 12.80 | 12.90 | 12.76 | 12.83 | 823,965 | +0.05(+0.41%) |
Apr 11, 2007 | 12.69 | 12.85 | 12.66 | 12.78 | 731,411 | +0.11(+0.90%) |
Apr 10, 2007 | 12.76 | 12.76 | 12.63 | 12.66 | 402,015 | -0.05(-0.38%) |
Apr 09, 2007 | 12.67 | 12.74 | 12.66 | 12.71 | 270,067 | +0.03(+0.23%) |
Apr 05, 2007 | 12.72 | 12.76 | 12.67 | 12.68 | 344,110 | +0.06(+0.48%) |
Apr 04, 2007 | 12.65 | 12.65 | 12.55 | 12.62 | 308,512 | +0.00(+0.02%) |
Apr 03, 2007 | 12.57 | 12.69 | 12.55 | 12.62 | 315,157 | +0.06(+0.49%) |
Apr 02, 2007 | 12.66 | 12.66 | 12.52 | 12.56 | 500,739 | -0.17(-1.32%) |
Mar 30, 2007 | 12.72 | 12.76 | 12.63 | 12.73 | 541,558 | +0.02(+0.13%) |
Mar 29, 2007 | 12.71 | 12.73 | 12.67 | 12.71 | 395,845 | +0.07(+0.57%) |
Mar 28, 2007 | 12.71 | 12.76 | 12.63 | 12.64 | 443,783 | -0.11(-0.86%) |
Mar 27, 2007 | 12.73 | 12.77 | 12.72 | 12.75 | 295,222 | +0.04(+0.30%) |
Mar 26, 2007 | 12.71 | 12.75 | 12.64 | 12.71 | 602,311 | +0.02(+0.17%) |
Mar 23, 2007 | 12.66 | 12.74 | 12.63 | 12.69 | 312,784 | +0.01(+0.08%) |
Mar 22, 2007 | 12.78 | 12.83 | 12.64 | 12.68 | 430,968 | -0.11(-0.82%) |
Mar 21, 2007 | 12.55 | 12.81 | 12.55 | 12.78 | 736,632 | +0.24(+1.91%) |
Mar 20, 2007 | 12.46 | 12.60 | 12.46 | 12.54 | 703,883 | +0.15(+1.24%) |
Mar 19, 2007 | 12.22 | 12.43 | 12.22 | 12.39 | 560,543 | +0.18(+1.48%) |
Mar 16, 2007 | 12.22 | 12.35 | 12.17 | 12.21 | 626,992 | +0.03(+0.21%) |
Mar 15, 2007 | 12.13 | 12.26 | 12.13 | 12.18 | 468,939 | +0.06(+0.49%) |
Mar 14, 2007 | 12.22 | 12.24 | 12.04 | 12.13 | 691,068 | -0.14(-1.17%) |
Mar 13, 2007 | 12.48 | 12.51 | 12.25 | 12.27 | 501,688 | -0.21(-1.70%) |
Mar 12, 2007 | 12.55 | 12.57 | 12.46 | 12.48 | 359,298 | -0.05(-0.42%) |
Mar 09, 2007 | 12.42 | 12.55 | 12.42 | 12.53 | 321,327 | +0.17(+1.38%) |
Mar 08, 2007 | 12.34 | 12.40 | 12.34 | 12.36 | 442,359 | +0.02(+0.15%) |
Mar 07, 2007 | 12.35 | 12.46 | 12.34 | 12.34 | 465,141 | -0.01(-0.09%) |
Mar 06, 2007 | 12.28 | 12.38 | 12.21 | 12.35 | 644,553 | +0.19(+1.59%) |
Mar 05, 2007 | 12.27 | 12.33 | 12.15 | 12.16 | 959,236 | -0.26(-2.07%) |
Mar 02, 2007 | 12.45 | 12.61 | 12.40 | 12.42 | 705,307 | -0.09(-0.72%) |
Mar 01, 2007 | 12.42 | 12.53 | 12.25 | 12.51 | 1,033,768 | -0.08(-0.64%) |
Feb 28, 2007 | 12.63 | 12.68 | 12.54 | 12.59 | 825,389 | -0.04(-0.33%) |
Feb 27, 2007 | 12.81 | 12.81 | 12.53 | 12.63 | 1,037,076 | -0.25(-1.96%) |
Feb 26, 2007 | 12.89 | 12.93 | 12.86 | 12.88 | 981,558 | +0.02(+0.16%) |
Feb 23, 2007 | 12.91 | 12.95 | 12.82 | 12.86 | 461,819 | +0.04(+0.30%) |
Feb 22, 2007 | 12.93 | 12.95 | 12.80 | 12.82 | 632,213 | +0.07(+0.58%) |
Feb 21, 2007 | 12.63 | 12.77 | 12.63 | 12.75 | 465,141 | +0.17(+1.39%) |
Feb 20, 2007 | 12.54 | 12.59 | 12.50 | 12.58 | 610,380 | -0.06(-0.47%) |
Feb 16, 2007 | 12.64 | 12.65 | 12.60 | 12.63 | 197,922 | -0.02(-0.13%) |
Feb 15, 2007 | 12.60 | 12.65 | 12.60 | 12.65 | 477,007 | +0.08(+0.67%) |
Feb 14, 2007 | 12.60 | 12.61 | 12.54 | 12.57 | 457,300 | -0.02(-0.13%) |
Feb 13, 2007 | 12.52 | 12.61 | 12.52 | 12.58 | 253,929 | +0.11(+0.88%) |
Feb 12, 2007 | 12.60 | 12.60 | 12.42 | 12.47 | 372,588 | -0.08(-0.64%) |
Feb 09, 2007 | 12.53 | 12.60 | 12.53 | 12.55 | 378,758 | +0.02(+0.17%) |
Feb 08, 2007 | 12.46 | 12.53 | 12.41 | 12.53 | 448,055 | +0.06(+0.46%) |
Feb 07, 2007 | 12.52 | 12.52 | 12.46 | 12.48 | 290,001 | -0.01(-0.07%) |
Feb 06, 2007 | 12.49 | 12.51 | 12.44 | 12.49 | 299,969 | +0.00(+0.00%) |
Feb 05, 2007 | 12.37 | 12.49 | 12.37 | 12.49 | 386,352 | +0.10(+0.80%) |
Feb 02, 2007 | 12.44 | 12.49 | 12.37 | 12.39 | 550,101 | -0.13(-1.01%) |