Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.09 | 13.36 | 13.04 | 13.11 | 6,352,103 | -0.08(-0.62%) |
Apr 27, 2007 | 13.24 | 13.34 | 13.15 | 13.19 | 5,048,324 | -0.13(-1.00%) |
Apr 26, 2007 | 13.20 | 13.39 | 13.20 | 13.32 | 5,312,286 | +0.12(+0.88%) |
Apr 25, 2007 | 13.16 | 13.24 | 13.06 | 13.20 | 6,878,396 | +0.08(+0.62%) |
Apr 24, 2007 | 13.09 | 13.24 | 12.93 | 13.12 | 7,296,392 | -0.02(-0.13%) |
Apr 23, 2007 | 13.19 | 13.29 | 13.01 | 13.14 | 10,102,697 | +0.06(+0.49%) |
Apr 20, 2007 | 13.62 | 13.69 | 12.96 | 13.08 | 16,999,062 | +0.42(+3.34%) |
Apr 19, 2007 | 12.73 | 12.73 | 12.15 | 12.65 | 3,160,174 | +0.01(+0.09%) |
Apr 18, 2007 | 12.53 | 12.69 | 12.49 | 12.64 | 5,185,053 | +0.03(+0.28%) |
Apr 17, 2007 | 12.58 | 12.64 | 12.35 | 12.61 | 9,909,030 | +0.24(+1.97%) |
Apr 16, 2007 | 12.23 | 12.44 | 12.20 | 12.36 | 7,677,332 | +0.24(+1.96%) |
Apr 13, 2007 | 12.14 | 12.28 | 12.03 | 12.13 | 4,043,171 | +0.03(+0.29%) |
Apr 12, 2007 | 12.10 | 12.13 | 11.94 | 12.09 | 2,723,361 | -0.01(-0.10%) |
Apr 11, 2007 | 12.15 | 12.22 | 12.10 | 12.10 | 3,080,105 | -0.08(-0.62%) |
Apr 10, 2007 | 12.14 | 12.20 | 12.09 | 12.18 | 3,518,779 | -0.01(-0.10%) |
Apr 09, 2007 | 12.28 | 12.29 | 12.15 | 12.19 | 3,173,363 | -0.09(-0.71%) |
Apr 05, 2007 | 12.26 | 12.38 | 12.19 | 12.28 | 2,880,420 | -0.05(-0.38%) |
Apr 04, 2007 | 12.39 | 12.57 | 12.32 | 12.32 | 4,304,071 | -0.06(-0.51%) |
Apr 03, 2007 | 12.47 | 12.55 | 12.28 | 12.39 | 4,805,779 | +0.06(+0.52%) |
Apr 02, 2007 | 12.20 | 12.47 | 12.08 | 12.32 | 4,225,746 | +0.13(+1.05%) |
Mar 30, 2007 | 11.80 | 12.29 | 11.80 | 12.20 | 6,803,392 | +0.12(+0.96%) |
Mar 29, 2007 | 12.25 | 12.32 | 12.03 | 12.08 | 3,834,575 | -0.13(-1.09%) |
Mar 28, 2007 | 12.11 | 12.23 | 11.92 | 12.21 | 4,694,832 | -0.02(-0.14%) |
Mar 27, 2007 | 12.41 | 12.46 | 12.20 | 12.23 | 4,899,177 | -0.26(-2.09%) |
Mar 26, 2007 | 12.39 | 12.53 | 12.18 | 12.49 | 4,568,995 | +0.06(+0.51%) |
Mar 23, 2007 | 12.49 | 12.52 | 12.26 | 12.43 | 4,478,663 | -0.10(-0.83%) |
Mar 22, 2007 | 12.42 | 12.59 | 12.32 | 12.53 | 12,020,966 | +0.11(+0.89%) |
Mar 21, 2007 | 12.26 | 12.46 | 12.14 | 12.42 | 6,735,591 | +0.21(+1.71%) |
Mar 20, 2007 | 12.28 | 12.42 | 12.17 | 12.21 | 5,247,419 | +0.01(+0.10%) |
Mar 19, 2007 | 12.17 | 12.21 | 12.06 | 12.20 | 5,528,457 | +0.10(+0.81%) |
Mar 16, 2007 | 12.22 | 12.40 | 11.93 | 12.10 | 8,467,537 | -0.01(-0.05%) |
Mar 15, 2007 | 11.74 | 12.21 | 11.65 | 12.11 | 14,037,123 | +0.43(+3.72%) |
Mar 14, 2007 | 11.45 | 11.78 | 10.61 | 11.67 | 24,628,506 | +0.05(+0.45%) |
Mar 13, 2007 | 12.08 | 11.91 | 11.45 | 11.62 | 9,241,124 | -0.46(-3.79%) |
Mar 12, 2007 | 12.20 | 12.27 | 12.06 | 12.08 | 3,840,505 | -0.22(-1.79%) |
Mar 09, 2007 | 12.48 | 12.49 | 12.27 | 12.30 | 2,995,494 | -0.15(-1.21%) |
Mar 08, 2007 | 12.58 | 12.62 | 12.40 | 12.45 | 6,493,198 | +0.00(+0.00%) |
Mar 07, 2007 | 12.49 | 12.59 | 12.38 | 12.45 | 4,556,642 | -0.01(-0.09%) |
Mar 06, 2007 | 12.35 | 12.50 | 12.20 | 12.46 | 7,198,294 | +0.41(+3.36%) |
Mar 05, 2007 | 12.32 | 12.44 | 12.03 | 12.06 | 5,453,239 | -0.43(-3.48%) |
Mar 02, 2007 | 12.52 | 12.61 | 12.46 | 12.49 | 4,758,320 | -0.14(-1.15%) |
Mar 01, 2007 | 12.46 | 12.75 | 12.30 | 12.64 | 4,819,973 | -0.01(-0.09%) |
Feb 28, 2007 | 12.73 | 12.80 | 12.61 | 12.65 | 4,075,997 | -0.08(-0.64%) |
Feb 27, 2007 | 12.81 | 12.90 | 12.49 | 12.73 | 7,138,774 | -0.23(-1.75%) |
Feb 26, 2007 | 13.20 | 13.27 | 12.90 | 12.95 | 6,422,720 | -0.29(-2.19%) |
Feb 23, 2007 | 13.91 | 13.94 | 13.23 | 13.24 | 17,504,050 | +0.25(+1.92%) |
Feb 22, 2007 | 12.93 | 13.09 | 12.81 | 13.00 | 11,069,164 | +0.07(+0.54%) |
Feb 21, 2007 | 13.22 | 13.24 | 12.90 | 12.93 | 13,373,708 | -0.41(-3.04%) |
Feb 20, 2007 | 13.69 | 13.74 | 13.32 | 13.33 | 6,293,936 | -0.32(-2.34%) |
Feb 16, 2007 | 13.74 | 13.79 | 13.62 | 13.65 | 4,038,215 | -0.16(-1.17%) |
Feb 15, 2007 | 13.80 | 13.86 | 13.68 | 13.81 | 2,236,053 | -0.02(-0.13%) |
Feb 14, 2007 | 13.70 | 13.93 | 13.60 | 13.83 | 4,539,942 | +0.06(+0.46%) |
Feb 13, 2007 | 13.79 | 13.90 | 13.72 | 13.77 | 3,058,238 | -0.03(-0.21%) |
Feb 12, 2007 | 13.82 | 13.88 | 13.71 | 13.80 | 3,512,222 | -0.01(-0.04%) |
Feb 09, 2007 | 14.21 | 14.30 | 13.64 | 13.80 | 5,863,839 | -0.41(-2.90%) |
Feb 08, 2007 | 14.17 | 14.28 | 13.88 | 14.21 | 6,436,439 | -0.19(-1.29%) |
Feb 07, 2007 | 14.40 | 14.46 | 14.33 | 14.40 | 1,621,531 | +0.00(+0.00%) |
Feb 06, 2007 | 14.22 | 14.41 | 14.22 | 14.40 | 1,314,960 | +0.17(+1.22%) |
Feb 05, 2007 | 14.24 | 14.36 | 14.20 | 14.22 | 1,526,126 | -0.07(-0.49%) |
Feb 02, 2007 | 14.26 | 14.38 | 14.21 | 14.29 | 1,382,416 | -0.06(-0.40%) |