Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.48 | 13.50 | 13.42 | 13.44 | 558,500 | -0.08(-0.59%) |
Apr 27, 2007 | 13.45 | 13.52 | 13.38 | 13.52 | 835,500 | +0.14(+1.03%) |
Apr 26, 2007 | 13.39 | 13.41 | 13.31 | 13.38 | 527,000 | -0.22(-1.59%) |
Apr 25, 2007 | 13.61 | 13.61 | 13.55 | 13.60 | 998,000 | +0.03(+0.22%) |
Apr 24, 2007 | 13.68 | 13.69 | 13.51 | 13.57 | 873,000 | -0.10(-0.73%) |
Apr 23, 2007 | 13.70 | 13.72 | 13.62 | 13.67 | 392,000 | -0.07(-0.48%) |
Apr 20, 2007 | 13.70 | 13.75 | 13.68 | 13.73 | 260,000 | +0.20(+1.51%) |
Apr 19, 2007 | 13.55 | 13.58 | 13.46 | 13.53 | 545,000 | -0.16(-1.17%) |
Apr 18, 2007 | 13.70 | 13.70 | 13.60 | 13.69 | 544,500 | +0.07(+0.52%) |
Apr 17, 2007 | 13.68 | 13.69 | 13.61 | 13.62 | 332,000 | -0.07(-0.50%) |
Apr 16, 2007 | 13.61 | 13.71 | 13.55 | 13.69 | 781,500 | +0.11(+0.78%) |
Apr 13, 2007 | 13.53 | 13.60 | 13.45 | 13.58 | 406,000 | +0.17(+1.27%) |
Apr 12, 2007 | 13.42 | 13.50 | 13.32 | 13.41 | 304,000 | -0.01(-0.09%) |
Apr 11, 2007 | 13.48 | 13.50 | 13.37 | 13.42 | 260,000 | +0.00(+0.00%) |
Apr 10, 2007 | 13.47 | 13.48 | 13.40 | 13.42 | 523,000 | +0.10(+0.78%) |
Apr 09, 2007 | 13.37 | 13.45 | 13.30 | 13.32 | 547,000 | -0.07(-0.52%) |
Apr 05, 2007 | 13.40 | 13.44 | 13.33 | 13.39 | 616,500 | +0.01(+0.09%) |
Apr 04, 2007 | 13.30 | 13.39 | 13.30 | 13.38 | 522,500 | +0.20(+1.49%) |
Apr 03, 2007 | 13.18 | 13.24 | 13.16 | 13.18 | 336,000 | +0.00(+0.00%) |
Apr 02, 2007 | 13.09 | 13.21 | 13.02 | 13.18 | 334,500 | +0.02(+0.12%) |
Mar 30, 2007 | 13.16 | 13.25 | 13.11 | 13.17 | 371,500 | +0.03(+0.21%) |
Mar 29, 2007 | 13.14 | 13.14 | 12.99 | 13.14 | 526,000 | -0.09(-0.70%) |
Mar 28, 2007 | 13.20 | 13.28 | 13.17 | 13.23 | 372,000 | +0.08(+0.59%) |
Mar 27, 2007 | 13.18 | 13.19 | 13.13 | 13.15 | 281,500 | -0.03(-0.21%) |
Mar 26, 2007 | 13.15 | 13.20 | 13.11 | 13.18 | 347,500 | +0.13(+1.03%) |
Mar 23, 2007 | 13.19 | 13.19 | 13.00 | 13.05 | 495,000 | -0.12(-0.94%) |
Mar 22, 2007 | 13.20 | 13.25 | 13.13 | 13.17 | 572,500 | +0.00(+0.02%) |
Mar 21, 2007 | 13.13 | 13.20 | 13.03 | 13.17 | 422,000 | +0.12(+0.90%) |
Mar 20, 2007 | 13.06 | 13.11 | 13.04 | 13.05 | 334,500 | +0.07(+0.52%) |
Mar 19, 2007 | 12.94 | 13.00 | 12.94 | 12.98 | 528,500 | +0.04(+0.32%) |
Mar 16, 2007 | 12.94 | 13.00 | 12.89 | 12.94 | 330,500 | +0.12(+0.90%) |
Mar 15, 2007 | 12.81 | 12.90 | 12.79 | 12.82 | 347,500 | +0.01(+0.09%) |
Mar 14, 2007 | 12.76 | 12.81 | 12.62 | 12.81 | 914,500 | +0.04(+0.34%) |
Mar 13, 2007 | 12.91 | 12.94 | 12.74 | 12.77 | 318,500 | -0.14(-1.07%) |
Mar 12, 2007 | 12.82 | 12.95 | 12.81 | 12.91 | 285,500 | +0.02(+0.12%) |
Mar 09, 2007 | 13.03 | 13.03 | 12.85 | 12.89 | 568,500 | -0.04(-0.29%) |
Mar 08, 2007 | 13.00 | 13.00 | 12.90 | 12.93 | 498,000 | +0.04(+0.29%) |
Mar 07, 2007 | 12.80 | 12.94 | 12.79 | 12.89 | 864,000 | +0.03(+0.26%) |
Mar 06, 2007 | 12.79 | 12.86 | 12.71 | 12.86 | 580,000 | +0.25(+2.00%) |
Mar 05, 2007 | 12.59 | 12.76 | 12.56 | 12.60 | 1,309,000 | -0.13(-1.05%) |
Mar 02, 2007 | 12.94 | 12.97 | 12.69 | 12.74 | 1,317,500 | -0.44(-3.31%) |
Mar 01, 2007 | 13.33 | 13.34 | 13.10 | 13.17 | 960,500 | -0.13(-1.01%) |
Feb 28, 2007 | 13.28 | 13.33 | 13.11 | 13.31 | 1,271,000 | +0.16(+1.20%) |
Feb 27, 2007 | 13.40 | 13.67 | 13.03 | 13.15 | 2,141,500 | -0.50(-3.65%) |
Feb 26, 2007 | 13.62 | 13.65 | 13.54 | 13.65 | 633,880 | +0.09(+0.68%) |
Feb 23, 2007 | 13.58 | 13.66 | 13.53 | 13.56 | 710,000 | +0.10(+0.77%) |
Feb 22, 2007 | 13.50 | 13.52 | 13.39 | 13.45 | 580,000 | -0.02(-0.15%) |
Feb 21, 2007 | 13.13 | 13.60 | 13.10 | 13.47 | 1,113,000 | +0.39(+3.00%) |
Feb 20, 2007 | 13.17 | 13.29 | 13.01 | 13.08 | 756,000 | -0.20(-1.54%) |
Feb 16, 2007 | 13.21 | 13.38 | 13.17 | 13.28 | 701,000 | -0.02(-0.12%) |
Feb 15, 2007 | 13.27 | 13.31 | 13.12 | 13.30 | 952,500 | +0.01(+0.08%) |
Feb 14, 2007 | 13.26 | 13.34 | 13.21 | 13.29 | 761,000 | +0.11(+0.80%) |
Feb 13, 2007 | 13.23 | 13.26 | 13.12 | 13.18 | 389,000 | +0.04(+0.29%) |
Feb 12, 2007 | 13.16 | 13.20 | 13.09 | 13.15 | 384,000 | -0.09(-0.71%) |
Feb 09, 2007 | 13.17 | 13.26 | 13.15 | 13.24 | 772,000 | +0.12(+0.95%) |
Feb 08, 2007 | 12.98 | 13.13 | 12.97 | 13.12 | 498,500 | +0.17(+1.30%) |
Feb 07, 2007 | 12.98 | 13.03 | 12.91 | 12.95 | 398,000 | -0.03(-0.20%) |
Feb 06, 2007 | 13.02 | 13.05 | 12.92 | 12.97 | 435,000 | +0.11(+0.82%) |
Feb 05, 2007 | 12.94 | 12.94 | 12.85 | 12.87 | 359,500 | -0.00(-0.02%) |
Feb 02, 2007 | 12.96 | 12.96 | 12.77 | 12.87 | 810,000 | -0.19(-1.42%) |