Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.10 | 13.37 | 13.04 | 13.11 | 6,349,978 | -0.08(-0.62%) |
Apr 27, 2007 | 13.24 | 13.35 | 13.16 | 13.19 | 5,046,635 | -0.13(-1.00%) |
Apr 26, 2007 | 13.21 | 13.39 | 13.20 | 13.32 | 5,310,509 | +0.12(+0.88%) |
Apr 25, 2007 | 13.16 | 13.25 | 13.07 | 13.21 | 6,876,095 | +0.08(+0.62%) |
Apr 24, 2007 | 13.09 | 13.25 | 12.94 | 13.13 | 7,293,951 | -0.02(-0.13%) |
Apr 23, 2007 | 13.19 | 13.30 | 13.02 | 13.14 | 10,099,318 | +0.06(+0.49%) |
Apr 20, 2007 | 13.63 | 13.70 | 12.96 | 13.08 | 16,993,376 | +0.42(+3.34%) |
Apr 19, 2007 | 12.73 | 12.73 | 12.16 | 12.66 | 3,159,117 | +0.01(+0.09%) |
Apr 18, 2007 | 12.54 | 12.69 | 12.50 | 12.65 | 5,183,318 | +0.03(+0.28%) |
Apr 17, 2007 | 12.58 | 12.64 | 12.35 | 12.61 | 9,905,715 | +0.24(+1.97%) |
Apr 16, 2007 | 12.23 | 12.44 | 12.21 | 12.37 | 7,674,764 | +0.24(+1.96%) |
Apr 13, 2007 | 12.14 | 12.28 | 12.03 | 12.13 | 4,041,819 | +0.03(+0.29%) |
Apr 12, 2007 | 12.11 | 12.13 | 11.94 | 12.10 | 2,722,450 | -0.01(-0.10%) |
Apr 11, 2007 | 12.16 | 12.22 | 12.10 | 12.11 | 3,079,075 | -0.08(-0.62%) |
Apr 10, 2007 | 12.14 | 12.20 | 12.09 | 12.18 | 3,517,602 | -0.01(-0.10%) |
Apr 09, 2007 | 12.29 | 12.29 | 12.15 | 12.19 | 3,172,302 | -0.09(-0.71%) |
Apr 05, 2007 | 12.26 | 12.38 | 12.19 | 12.28 | 2,879,456 | -0.05(-0.38%) |
Apr 04, 2007 | 12.39 | 12.57 | 12.32 | 12.33 | 4,302,631 | -0.06(-0.51%) |
Apr 03, 2007 | 12.47 | 12.56 | 12.29 | 12.39 | 4,804,172 | +0.06(+0.52%) |
Apr 02, 2007 | 12.20 | 12.48 | 12.08 | 12.33 | 4,224,332 | +0.13(+1.05%) |
Mar 30, 2007 | 11.80 | 12.29 | 11.80 | 12.20 | 6,801,117 | +0.12(+0.96%) |
Mar 29, 2007 | 12.25 | 12.32 | 12.03 | 12.08 | 3,833,293 | -0.13(-1.09%) |
Mar 28, 2007 | 12.12 | 12.23 | 11.93 | 12.22 | 4,693,262 | -0.02(-0.14%) |
Mar 27, 2007 | 12.41 | 12.47 | 12.21 | 12.23 | 4,897,539 | -0.26(-2.09%) |
Mar 26, 2007 | 12.39 | 12.53 | 12.19 | 12.50 | 4,567,467 | +0.06(+0.51%) |
Mar 23, 2007 | 12.49 | 12.52 | 12.26 | 12.43 | 4,477,164 | -0.10(-0.83%) |
Mar 22, 2007 | 12.43 | 12.59 | 12.32 | 12.54 | 12,016,945 | +0.11(+0.89%) |
Mar 21, 2007 | 12.26 | 12.47 | 12.14 | 12.43 | 6,733,338 | +0.21(+1.71%) |
Mar 20, 2007 | 12.29 | 12.43 | 12.18 | 12.22 | 5,245,664 | +0.01(+0.10%) |
Mar 19, 2007 | 12.18 | 12.22 | 12.06 | 12.21 | 5,526,608 | +0.10(+0.81%) |
Mar 16, 2007 | 12.23 | 12.41 | 11.94 | 12.11 | 8,464,704 | -0.01(-0.05%) |
Mar 15, 2007 | 11.75 | 12.22 | 11.65 | 12.11 | 14,032,428 | +0.43(+3.72%) |
Mar 14, 2007 | 11.45 | 11.79 | 10.62 | 11.68 | 24,620,266 | +0.05(+0.45%) |
Mar 13, 2007 | 12.08 | 11.92 | 11.45 | 11.63 | 9,238,033 | -0.46(-3.79%) |
Mar 12, 2007 | 12.21 | 12.27 | 12.06 | 12.08 | 3,839,220 | -0.22(-1.79%) |
Mar 09, 2007 | 12.48 | 12.50 | 12.27 | 12.30 | 2,994,492 | -0.15(-1.21%) |
Mar 08, 2007 | 12.58 | 12.62 | 12.40 | 12.45 | 6,491,026 | +0.00(+0.00%) |
Mar 07, 2007 | 12.49 | 12.59 | 12.38 | 12.45 | 4,555,118 | -0.01(-0.09%) |
Mar 06, 2007 | 12.35 | 12.50 | 12.21 | 12.47 | 7,195,887 | +0.41(+3.37%) |
Mar 05, 2007 | 12.33 | 12.44 | 12.03 | 12.06 | 5,451,415 | -0.43(-3.48%) |
Mar 02, 2007 | 12.52 | 12.61 | 12.47 | 12.50 | 4,756,729 | -0.14(-1.15%) |
Mar 01, 2007 | 12.46 | 12.76 | 12.30 | 12.64 | 4,818,360 | -0.01(-0.09%) |
Feb 28, 2007 | 12.73 | 12.81 | 12.61 | 12.65 | 4,074,633 | -0.08(-0.64%) |
Feb 27, 2007 | 12.81 | 12.90 | 12.49 | 12.73 | 7,136,387 | -0.23(-1.74%) |
Feb 26, 2007 | 13.21 | 13.27 | 12.90 | 12.96 | 6,420,571 | -0.29(-2.19%) |
Feb 23, 2007 | 13.92 | 13.94 | 13.24 | 13.25 | 17,498,194 | +0.25(+1.92%) |
Feb 22, 2007 | 12.94 | 13.10 | 12.81 | 13.00 | 11,065,461 | +0.07(+0.54%) |
Feb 21, 2007 | 13.23 | 13.25 | 12.91 | 12.93 | 13,369,235 | -0.41(-3.04%) |
Feb 20, 2007 | 13.69 | 13.74 | 13.32 | 13.34 | 6,291,830 | -0.32(-2.34%) |
Feb 16, 2007 | 13.74 | 13.79 | 13.62 | 13.65 | 4,036,864 | -0.16(-1.18%) |
Feb 15, 2007 | 13.81 | 13.87 | 13.68 | 13.82 | 2,235,305 | -0.02(-0.13%) |
Feb 14, 2007 | 13.71 | 13.94 | 13.60 | 13.83 | 4,538,424 | +0.06(+0.46%) |
Feb 13, 2007 | 13.79 | 13.90 | 13.72 | 13.77 | 3,057,215 | -0.03(-0.21%) |
Feb 12, 2007 | 13.83 | 13.89 | 13.72 | 13.80 | 3,511,047 | -0.01(-0.04%) |
Feb 09, 2007 | 14.22 | 14.30 | 13.64 | 13.81 | 5,861,878 | -0.41(-2.90%) |
Feb 08, 2007 | 14.18 | 14.28 | 13.89 | 14.22 | 6,434,286 | -0.19(-1.29%) |
Feb 07, 2007 | 14.41 | 14.47 | 14.34 | 14.40 | 1,620,988 | +0.00(+0.00%) |
Feb 06, 2007 | 14.23 | 14.41 | 14.22 | 14.40 | 1,314,520 | +0.17(+1.22%) |
Feb 05, 2007 | 14.25 | 14.36 | 14.20 | 14.23 | 1,525,616 | -0.07(-0.49%) |
Feb 02, 2007 | 14.27 | 14.38 | 14.22 | 14.30 | 1,381,953 | -0.06(-0.40%) |