Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.56 | 12.66 | 12.30 | 12.32 | 13,568,100 | -0.39(-3.04%) |
Apr 27, 2007 | 12.70 | 12.78 | 12.53 | 12.70 | 10,022,355 | +0.01(+0.09%) |
Apr 26, 2007 | 13.16 | 13.16 | 12.49 | 12.69 | 11,449,049 | +0.06(+0.46%) |
Apr 25, 2007 | 12.51 | 12.81 | 12.20 | 12.63 | 44,591,868 | -0.78(-5.84%) |
Apr 24, 2007 | 13.37 | 13.45 | 13.19 | 13.41 | 5,700,102 | +0.05(+0.35%) |
Apr 23, 2007 | 13.57 | 13.65 | 13.23 | 13.37 | 6,093,130 | -0.24(-1.76%) |
Apr 20, 2007 | 13.74 | 13.74 | 13.46 | 13.61 | 6,705,661 | +0.06(+0.43%) |
Apr 19, 2007 | 13.44 | 13.59 | 13.27 | 13.55 | 6,840,022 | +0.19(+1.40%) |
Apr 18, 2007 | 13.29 | 13.44 | 13.18 | 13.36 | 6,320,420 | -0.02(-0.17%) |
Apr 17, 2007 | 13.23 | 13.44 | 13.22 | 13.39 | 5,924,189 | +0.19(+1.46%) |
Apr 16, 2007 | 13.16 | 13.19 | 13.10 | 13.19 | 5,894,387 | +0.04(+0.31%) |
Apr 13, 2007 | 13.90 | 13.90 | 13.10 | 13.15 | 5,619,927 | -0.20(-1.49%) |
Apr 12, 2007 | 13.53 | 13.53 | 13.26 | 13.35 | 5,598,070 | -0.18(-1.34%) |
Apr 11, 2007 | 13.46 | 13.63 | 13.46 | 13.53 | 9,061,136 | -0.02(-0.17%) |
Apr 10, 2007 | 13.50 | 13.58 | 13.44 | 13.56 | 6,775,138 | +0.09(+0.65%) |
Apr 09, 2007 | 13.38 | 13.56 | 13.33 | 13.47 | 11,636,598 | +0.09(+0.66%) |
Apr 05, 2007 | 13.22 | 13.46 | 13.22 | 13.38 | 6,640,205 | +0.16(+1.19%) |
Apr 04, 2007 | 13.18 | 13.27 | 13.16 | 13.22 | 7,940,295 | +0.07(+0.53%) |
Apr 03, 2007 | 13.10 | 13.27 | 13.01 | 13.15 | 6,555,579 | +0.18(+1.35%) |
Apr 02, 2007 | 13.23 | 13.23 | 12.84 | 12.98 | 6,436,764 | +0.13(+1.05%) |
Mar 30, 2007 | 13.02 | 13.08 | 12.65 | 12.84 | 5,275,859 | -0.15(-1.17%) |
Mar 29, 2007 | 13.19 | 13.23 | 12.79 | 12.99 | 4,914,176 | -0.14(-1.07%) |
Mar 28, 2007 | 13.18 | 13.49 | 13.12 | 13.13 | 7,146,152 | -0.10(-0.75%) |
Mar 27, 2007 | 13.22 | 13.45 | 13.18 | 13.23 | 6,424,153 | -0.01(-0.04%) |
Mar 26, 2007 | 13.05 | 13.30 | 13.03 | 13.24 | 7,069,747 | +0.17(+1.30%) |
Mar 23, 2007 | 12.86 | 13.13 | 12.81 | 13.07 | 8,824,664 | +0.39(+3.04%) |
Mar 22, 2007 | 12.84 | 12.84 | 12.65 | 12.68 | 9,298,920 | -0.10(-0.78%) |
Mar 21, 2007 | 12.65 | 12.82 | 12.47 | 12.78 | 8,096,425 | +0.20(+1.58%) |
Mar 20, 2007 | 12.74 | 12.88 | 12.53 | 12.58 | 8,579,895 | -0.19(-1.47%) |
Mar 19, 2007 | 12.67 | 12.85 | 12.65 | 12.77 | 3,396,849 | +0.13(+1.02%) |
Mar 16, 2007 | 12.81 | 12.87 | 12.58 | 12.64 | 6,535,256 | -0.12(-0.96%) |
Mar 15, 2007 | 12.44 | 12.79 | 12.43 | 12.77 | 6,527,564 | +0.32(+2.59%) |
Mar 14, 2007 | 12.37 | 12.48 | 12.16 | 12.44 | 6,536,452 | +0.06(+0.47%) |
Mar 13, 2007 | 12.61 | 12.58 | 12.33 | 12.39 | 7,875,672 | -0.22(-1.76%) |
Mar 12, 2007 | 12.27 | 12.65 | 12.19 | 12.61 | 8,605,021 | +0.24(+1.94%) |
Mar 09, 2007 | 12.55 | 12.58 | 12.20 | 12.37 | 9,123,275 | -0.16(-1.26%) |
Mar 08, 2007 | 12.64 | 12.78 | 12.46 | 12.53 | 5,452,257 | +0.03(+0.23%) |
Mar 07, 2007 | 12.74 | 12.75 | 12.47 | 12.50 | 5,646,602 | -0.30(-2.33%) |
Mar 06, 2007 | 12.40 | 12.81 | 12.43 | 12.79 | 7,143,930 | +0.40(+3.21%) |
Mar 05, 2007 | 12.19 | 12.55 | 12.15 | 12.40 | 6,777,119 | +0.06(+0.52%) |
Mar 02, 2007 | 12.30 | 12.47 | 12.14 | 12.33 | 8,123,176 | -0.19(-1.54%) |
Mar 01, 2007 | 12.55 | 12.64 | 12.47 | 12.53 | 9,986,799 | -0.15(-1.20%) |
Feb 28, 2007 | 12.86 | 12.88 | 12.53 | 12.68 | 13,134,952 | +0.01(+0.09%) |
Feb 27, 2007 | 12.81 | 13.12 | 12.60 | 12.67 | 12,080,156 | -0.42(-3.22%) |
Feb 26, 2007 | 12.86 | 13.15 | 12.72 | 13.09 | 6,368,904 | +0.28(+2.19%) |
Feb 23, 2007 | 12.82 | 12.89 | 12.72 | 12.81 | 9,692,123 | +0.05(+0.41%) |
Feb 22, 2007 | 12.92 | 12.95 | 12.67 | 12.75 | 9,594,865 | -0.20(-1.54%) |
Feb 21, 2007 | 12.96 | 13.06 | 12.87 | 12.95 | 4,894,519 | +0.02(+0.14%) |
Feb 20, 2007 | 12.93 | 13.05 | 12.87 | 12.94 | 4,355,242 | -0.02(-0.18%) |
Feb 16, 2007 | 13.11 | 13.27 | 12.94 | 12.96 | 5,419,780 | -0.19(-1.47%) |
Feb 15, 2007 | 13.08 | 13.18 | 13.07 | 13.15 | 5,206,121 | +0.09(+0.72%) |
Feb 14, 2007 | 12.97 | 13.08 | 12.87 | 13.06 | 6,045,826 | +0.21(+1.64%) |
Feb 13, 2007 | 12.86 | 12.96 | 12.75 | 12.85 | 5,247,097 | -0.01(-0.05%) |
Feb 12, 2007 | 12.75 | 12.87 | 12.62 | 12.85 | 3,941,107 | +0.10(+0.78%) |
Feb 09, 2007 | 12.87 | 13.05 | 12.61 | 12.75 | 5,449,693 | -0.18(-1.36%) |
Feb 08, 2007 | 13.16 | 13.16 | 12.90 | 12.93 | 5,938,376 | -0.26(-2.00%) |
Feb 07, 2007 | 13.16 | 13.29 | 13.05 | 13.19 | 7,032,314 | +0.01(+0.09%) |
Feb 06, 2007 | 13.31 | 13.45 | 13.14 | 13.18 | 6,166,393 | -0.19(-1.40%) |
Feb 05, 2007 | 13.54 | 13.58 | 13.37 | 13.37 | 7,001,376 | -0.10(-0.74%) |
Feb 02, 2007 | 13.68 | 13.78 | 13.35 | 13.47 | 9,605,633 | -0.31(-2.25%) |