Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.21 | 13.21 | 13.02 | 13.04 | 3,326,057 | -0.18(-1.34%) |
Apr 27, 2007 | 13.15 | 13.27 | 13.10 | 13.22 | 1,981,891 | +0.03(+0.21%) |
Apr 26, 2007 | 13.20 | 13.27 | 13.12 | 13.19 | 2,276,000 | -0.03(-0.25%) |
Apr 25, 2007 | 13.12 | 13.26 | 12.95 | 13.22 | 2,676,067 | +0.22(+1.66%) |
Apr 24, 2007 | 12.93 | 13.08 | 12.84 | 13.01 | 3,286,199 | +0.14(+1.08%) |
Apr 23, 2007 | 12.94 | 13.07 | 12.78 | 12.87 | 3,961,979 | -0.16(-1.23%) |
Apr 20, 2007 | 12.64 | 13.10 | 12.64 | 13.03 | 4,226,015 | +0.03(+0.26%) |
Apr 19, 2007 | 13.31 | 13.31 | 12.76 | 13.00 | 2,250,436 | +0.04(+0.30%) |
Apr 18, 2007 | 12.80 | 13.00 | 12.64 | 12.96 | 2,170,900 | +0.17(+1.34%) |
Apr 17, 2007 | 12.92 | 13.04 | 12.69 | 12.79 | 3,365,193 | -0.17(-1.28%) |
Apr 16, 2007 | 12.86 | 12.95 | 12.79 | 12.95 | 2,749,353 | +0.16(+1.21%) |
Apr 13, 2007 | 13.02 | 13.02 | 12.74 | 12.80 | 2,036,314 | -0.19(-1.49%) |
Apr 12, 2007 | 12.75 | 12.99 | 12.67 | 12.99 | 2,025,175 | +0.19(+1.52%) |
Apr 11, 2007 | 12.87 | 12.90 | 12.75 | 12.80 | 1,979,186 | -0.09(-0.73%) |
Apr 10, 2007 | 12.76 | 12.89 | 12.76 | 12.89 | 1,357,872 | +0.07(+0.56%) |
Apr 09, 2007 | 12.81 | 12.99 | 12.76 | 12.82 | 2,037,988 | +0.07(+0.52%) |
Apr 05, 2007 | 12.58 | 12.76 | 12.54 | 12.75 | 3,560,756 | +0.14(+1.14%) |
Apr 04, 2007 | 12.70 | 12.74 | 12.58 | 12.61 | 2,611,681 | -0.14(-1.09%) |
Apr 03, 2007 | 12.48 | 12.76 | 12.47 | 12.75 | 1,962,323 | +0.30(+2.45%) |
Apr 02, 2007 | 12.61 | 12.64 | 12.39 | 12.44 | 1,751,310 | -0.13(-1.01%) |
Mar 30, 2007 | 12.47 | 12.61 | 12.40 | 12.57 | 2,035,456 | +0.09(+0.71%) |
Mar 29, 2007 | 12.62 | 12.62 | 12.36 | 12.48 | 2,126,353 | +0.13(+1.03%) |
Mar 28, 2007 | 12.52 | 12.53 | 12.26 | 12.35 | 3,305,666 | -0.18(-1.46%) |
Mar 27, 2007 | 12.68 | 12.69 | 12.35 | 12.54 | 2,888,410 | -0.21(-1.61%) |
Mar 26, 2007 | 12.97 | 12.97 | 12.67 | 12.74 | 2,674,444 | -0.22(-1.71%) |
Mar 23, 2007 | 12.90 | 13.08 | 12.83 | 12.96 | 2,041,227 | +0.00(+0.00%) |
Mar 22, 2007 | 13.06 | 13.16 | 12.92 | 12.96 | 1,749,958 | -0.09(-0.72%) |
Mar 21, 2007 | 12.87 | 13.06 | 12.78 | 13.06 | 1,776,109 | +0.18(+1.42%) |
Mar 20, 2007 | 12.78 | 12.89 | 12.75 | 12.87 | 2,126,894 | +0.06(+0.48%) |
Mar 19, 2007 | 12.82 | 12.95 | 12.79 | 12.81 | 2,474,794 | +0.04(+0.30%) |
Mar 16, 2007 | 12.88 | 12.94 | 12.74 | 12.78 | 2,189,476 | -0.11(-0.86%) |
Mar 15, 2007 | 12.79 | 12.92 | 12.76 | 12.89 | 2,132,485 | +0.07(+0.52%) |
Mar 14, 2007 | 12.85 | 12.97 | 12.48 | 12.82 | 3,949,534 | +0.02(+0.17%) |
Mar 13, 2007 | 13.11 | 13.03 | 12.79 | 12.80 | 2,259,092 | -0.32(-2.41%) |
Mar 12, 2007 | 13.06 | 13.20 | 12.99 | 13.11 | 1,965,298 | -0.09(-0.67%) |
Mar 09, 2007 | 13.44 | 13.47 | 13.16 | 13.20 | 1,766,731 | -0.19(-1.45%) |
Mar 08, 2007 | 13.40 | 13.46 | 13.30 | 13.40 | 1,501,973 | +0.08(+0.58%) |
Mar 07, 2007 | 13.11 | 13.43 | 13.09 | 13.32 | 3,032,623 | +0.16(+1.22%) |
Mar 06, 2007 | 13.16 | 13.24 | 12.97 | 13.16 | 2,884,735 | +0.06(+0.42%) |
Mar 05, 2007 | 13.20 | 13.29 | 13.10 | 13.10 | 2,404,997 | -0.13(-1.01%) |
Mar 02, 2007 | 13.30 | 13.34 | 13.20 | 13.24 | 2,097,677 | -0.07(-0.54%) |
Mar 01, 2007 | 13.11 | 13.35 | 13.01 | 13.31 | 3,432,129 | +0.11(+0.80%) |
Feb 28, 2007 | 13.31 | 13.32 | 13.08 | 13.20 | 3,594,781 | -0.03(-0.25%) |
Feb 27, 2007 | 13.25 | 13.30 | 13.14 | 13.24 | 3,051,019 | -0.11(-0.83%) |
Feb 26, 2007 | 13.44 | 13.48 | 13.27 | 13.35 | 1,196,980 | -0.09(-0.70%) |
Feb 23, 2007 | 13.42 | 13.47 | 13.29 | 13.44 | 1,898,027 | +0.03(+0.25%) |
Feb 22, 2007 | 13.52 | 13.56 | 13.35 | 13.41 | 2,071,526 | -0.07(-0.53%) |
Feb 21, 2007 | 13.49 | 13.51 | 13.39 | 13.48 | 1,187,619 | -0.07(-0.49%) |
Feb 20, 2007 | 13.46 | 13.57 | 13.41 | 13.55 | 1,145,237 | +0.03(+0.20%) |
Feb 16, 2007 | 13.48 | 13.57 | 13.40 | 13.52 | 1,487,726 | -0.05(-0.37%) |
Feb 15, 2007 | 13.51 | 13.61 | 13.47 | 13.57 | 894,727 | +0.03(+0.25%) |
Feb 14, 2007 | 13.48 | 13.63 | 13.43 | 13.53 | 1,169,941 | +0.05(+0.37%) |
Feb 13, 2007 | 13.47 | 13.58 | 13.41 | 13.48 | 1,466,646 | +0.06(+0.45%) |
Feb 12, 2007 | 13.43 | 13.46 | 13.30 | 13.42 | 1,095,890 | +0.04(+0.33%) |
Feb 09, 2007 | 13.31 | 13.41 | 13.30 | 13.38 | 1,424,963 | +0.05(+0.37%) |
Feb 08, 2007 | 13.41 | 13.44 | 13.17 | 13.33 | 1,563,654 | -0.16(-1.19%) |
Feb 07, 2007 | 13.53 | 13.58 | 13.42 | 13.49 | 1,381,678 | -0.06(-0.41%) |
Feb 06, 2007 | 13.42 | 13.55 | 13.31 | 13.55 | 2,146,553 | +0.17(+1.29%) |
Feb 05, 2007 | 13.52 | 13.56 | 13.31 | 13.37 | 2,319,691 | -0.20(-1.47%) |
Feb 02, 2007 | 13.50 | 13.70 | 13.42 | 13.57 | 2,037,980 | +0.07(+0.53%) |