Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.96 | 13.03 | 12.77 | 12.80 | 750,130 | -0.16(-1.22%) |
Apr 27, 2007 | 12.86 | 13.01 | 12.79 | 12.96 | 344,158 | +0.06(+0.47%) |
Apr 26, 2007 | 12.86 | 12.96 | 12.83 | 12.90 | 523,142 | +0.02(+0.17%) |
Apr 25, 2007 | 13.12 | 13.12 | 12.85 | 12.88 | 311,492 | -0.14(-1.09%) |
Apr 24, 2007 | 13.12 | 13.15 | 12.91 | 13.02 | 452,752 | -0.07(-0.52%) |
Apr 23, 2007 | 13.12 | 13.21 | 13.06 | 13.09 | 607,618 | +0.02(+0.11%) |
Apr 20, 2007 | 12.80 | 13.12 | 12.65 | 13.07 | 762,312 | +0.44(+3.48%) |
Apr 19, 2007 | 12.55 | 12.74 | 12.47 | 12.63 | 271,708 | -0.10(-0.77%) |
Apr 18, 2007 | 12.65 | 12.76 | 12.46 | 12.73 | 376,742 | +0.04(+0.34%) |
Apr 17, 2007 | 12.72 | 12.76 | 12.56 | 12.69 | 295,156 | -0.04(-0.28%) |
Apr 16, 2007 | 12.70 | 12.80 | 12.63 | 12.72 | 224,384 | +0.04(+0.28%) |
Apr 13, 2007 | 12.67 | 12.70 | 12.50 | 12.69 | 729,190 | -0.04(-0.28%) |
Apr 12, 2007 | 12.62 | 12.72 | 12.55 | 12.72 | 301,296 | +0.05(+0.41%) |
Apr 11, 2007 | 12.77 | 12.82 | 12.55 | 12.67 | 466,400 | -0.13(-1.04%) |
Apr 10, 2007 | 12.76 | 12.87 | 12.70 | 12.80 | 383,132 | +0.13(+1.05%) |
Apr 09, 2007 | 12.79 | 12.98 | 12.62 | 12.67 | 368,224 | +0.01(+0.08%) |
Apr 05, 2007 | 12.53 | 12.68 | 12.52 | 12.66 | 239,654 | +0.11(+0.88%) |
Apr 04, 2007 | 12.62 | 12.62 | 12.47 | 12.55 | 464,154 | -0.06(-0.50%) |
Apr 03, 2007 | 12.70 | 12.75 | 12.56 | 12.61 | 510,482 | -0.03(-0.22%) |
Apr 02, 2007 | 12.79 | 12.81 | 12.50 | 12.64 | 405,878 | -0.06(-0.43%) |
Mar 30, 2007 | 12.74 | 12.88 | 12.63 | 12.69 | 946,304 | -0.07(-0.57%) |
Mar 29, 2007 | 12.57 | 12.77 | 12.50 | 12.77 | 692,714 | +0.30(+2.39%) |
Mar 28, 2007 | 12.38 | 12.56 | 12.35 | 12.47 | 744,310 | +0.05(+0.44%) |
Mar 27, 2007 | 12.43 | 12.54 | 12.38 | 12.41 | 493,134 | -0.04(-0.28%) |
Mar 26, 2007 | 12.68 | 12.73 | 12.38 | 12.45 | 431,808 | -0.27(-2.12%) |
Mar 23, 2007 | 12.84 | 12.86 | 12.66 | 12.72 | 424,068 | -0.13(-1.03%) |
Mar 22, 2007 | 12.73 | 12.97 | 12.73 | 12.85 | 827,028 | +0.18(+1.44%) |
Mar 21, 2007 | 12.60 | 12.74 | 12.45 | 12.67 | 601,110 | +0.06(+0.46%) |
Mar 20, 2007 | 12.31 | 12.64 | 12.23 | 12.61 | 469,698 | +0.31(+2.56%) |
Mar 19, 2007 | 12.31 | 12.39 | 12.25 | 12.29 | 581,560 | +0.04(+0.31%) |
Mar 16, 2007 | 12.24 | 12.35 | 12.10 | 12.26 | 747,678 | +0.01(+0.10%) |
Mar 15, 2007 | 12.30 | 12.45 | 12.21 | 12.24 | 474,144 | -0.09(-0.71%) |
Mar 14, 2007 | 12.18 | 12.39 | 12.03 | 12.33 | 483,120 | +0.16(+1.31%) |
Mar 13, 2007 | 12.51 | 12.44 | 12.13 | 12.17 | 557,104 | -0.33(-2.66%) |
Mar 12, 2007 | 12.49 | 12.60 | 12.45 | 12.51 | 390,766 | +0.02(+0.12%) |
Mar 09, 2007 | 12.53 | 12.55 | 12.38 | 12.49 | 509,856 | +0.06(+0.46%) |
Mar 08, 2007 | 12.42 | 12.66 | 12.36 | 12.43 | 566,026 | +0.11(+0.93%) |
Mar 07, 2007 | 12.51 | 12.51 | 12.24 | 12.32 | 646,428 | -0.21(-1.72%) |
Mar 06, 2007 | 12.35 | 12.64 | 12.26 | 12.53 | 652,364 | +0.32(+2.58%) |
Mar 05, 2007 | 12.38 | 12.41 | 12.19 | 12.22 | 641,718 | -0.16(-1.31%) |
Mar 02, 2007 | 12.52 | 12.72 | 12.38 | 12.38 | 638,338 | -0.22(-1.79%) |
Mar 01, 2007 | 12.26 | 12.70 | 12.13 | 12.61 | 1,904,530 | -0.15(-1.18%) |
Feb 28, 2007 | 12.93 | 12.95 | 12.59 | 12.76 | 1,600,308 | -0.19(-1.49%) |
Feb 27, 2007 | 13.27 | 13.34 | 12.70 | 12.95 | 781,252 | -0.58(-4.29%) |
Feb 26, 2007 | 13.88 | 13.89 | 13.40 | 13.53 | 578,566 | -0.37(-2.63%) |
Feb 23, 2007 | 13.93 | 13.97 | 13.79 | 13.89 | 427,816 | -0.04(-0.29%) |
Feb 22, 2007 | 13.88 | 13.96 | 13.77 | 13.93 | 692,540 | -0.02(-0.16%) |
Feb 21, 2007 | 14.09 | 14.17 | 13.76 | 13.96 | 1,382,720 | -0.26(-1.81%) |
Feb 20, 2007 | 13.38 | 14.24 | 13.25 | 14.21 | 2,364,886 | +1.27(+9.83%) |
Feb 16, 2007 | 12.91 | 12.99 | 12.64 | 12.94 | 680,668 | +0.03(+0.19%) |
Feb 15, 2007 | 12.94 | 13.05 | 12.70 | 12.91 | 619,258 | +0.01(+0.12%) |
Feb 14, 2007 | 12.83 | 13.02 | 12.82 | 12.90 | 696,146 | +0.08(+0.62%) |
Feb 13, 2007 | 12.85 | 12.85 | 12.59 | 12.82 | 616,848 | +0.07(+0.57%) |
Feb 12, 2007 | 12.73 | 12.75 | 12.62 | 12.75 | 396,156 | +0.03(+0.20%) |
Feb 09, 2007 | 12.76 | 12.82 | 12.64 | 12.72 | 493,148 | -0.07(-0.53%) |
Feb 08, 2007 | 12.72 | 12.83 | 12.64 | 12.79 | 409,292 | +0.01(+0.12%) |
Feb 07, 2007 | 12.61 | 12.78 | 12.47 | 12.78 | 470,290 | +0.16(+1.27%) |
Feb 06, 2007 | 12.44 | 12.62 | 12.38 | 12.62 | 569,042 | +0.19(+1.53%) |
Feb 05, 2007 | 12.45 | 12.47 | 12.33 | 12.43 | 562,828 | -0.04(-0.28%) |
Feb 02, 2007 | 12.50 | 12.56 | 12.39 | 12.46 | 558,542 | -0.06(-0.46%) |