Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.67 | 13.67 | 13.29 | 13.30 | 7,271,994 | -0.38(-2.77%) |
Apr 27, 2007 | 13.66 | 13.81 | 13.59 | 13.68 | 9,279,530 | +0.12(+0.86%) |
Apr 26, 2007 | 12.76 | 13.84 | 12.76 | 13.56 | 12,460,127 | +0.32(+2.43%) |
Apr 25, 2007 | 12.81 | 13.34 | 12.80 | 13.24 | 14,893,278 | +0.44(+3.42%) |
Apr 24, 2007 | 13.01 | 13.06 | 12.78 | 12.80 | 7,466,241 | -0.21(-1.60%) |
Apr 23, 2007 | 13.09 | 13.15 | 13.01 | 13.01 | 3,552,114 | -0.06(-0.48%) |
Apr 20, 2007 | 13.12 | 13.12 | 12.98 | 13.07 | 6,305,395 | +0.10(+0.77%) |
Apr 19, 2007 | 13.13 | 13.13 | 12.90 | 12.97 | 5,851,834 | -0.02(-0.16%) |
Apr 18, 2007 | 12.72 | 13.06 | 12.72 | 12.99 | 6,142,678 | +0.19(+1.51%) |
Apr 17, 2007 | 12.88 | 12.90 | 12.80 | 12.80 | 2,931,148 | -0.07(-0.53%) |
Apr 16, 2007 | 12.70 | 12.87 | 12.68 | 12.87 | 3,826,794 | +0.24(+1.94%) |
Apr 13, 2007 | 12.60 | 12.66 | 12.56 | 12.62 | 4,939,584 | +0.05(+0.36%) |
Apr 12, 2007 | 12.57 | 12.62 | 12.49 | 12.58 | 7,022,619 | -0.04(-0.35%) |
Apr 11, 2007 | 12.71 | 12.72 | 12.60 | 12.62 | 6,594,707 | -0.08(-0.66%) |
Apr 10, 2007 | 12.63 | 12.74 | 12.60 | 12.71 | 4,861,008 | +0.12(+0.96%) |
Apr 09, 2007 | 12.61 | 12.64 | 12.54 | 12.59 | 5,089,620 | -0.01(-0.11%) |
Apr 05, 2007 | 12.53 | 12.62 | 12.51 | 12.60 | 2,898,190 | +0.07(+0.55%) |
Apr 04, 2007 | 12.57 | 12.62 | 12.46 | 12.53 | 4,304,911 | -0.02(-0.18%) |
Apr 03, 2007 | 12.43 | 12.56 | 12.42 | 12.55 | 5,577,709 | +0.15(+1.22%) |
Apr 02, 2007 | 12.52 | 12.55 | 12.37 | 12.40 | 4,915,938 | -0.12(-0.93%) |
Mar 30, 2007 | 12.55 | 12.66 | 12.43 | 12.52 | 4,950,988 | -0.05(-0.43%) |
Mar 29, 2007 | 12.58 | 12.61 | 12.47 | 12.57 | 5,196,864 | +0.16(+1.28%) |
Mar 28, 2007 | 12.49 | 12.56 | 12.40 | 12.41 | 6,705,597 | -0.17(-1.35%) |
Mar 27, 2007 | 12.58 | 12.63 | 12.50 | 12.58 | 4,136,984 | -0.07(-0.57%) |
Mar 26, 2007 | 12.67 | 12.79 | 12.57 | 12.66 | 4,322,698 | -0.01(-0.06%) |
Mar 23, 2007 | 12.68 | 12.79 | 12.57 | 12.66 | 3,940,670 | -0.01(-0.11%) |
Mar 22, 2007 | 12.81 | 12.91 | 12.64 | 12.68 | 5,790,103 | -0.15(-1.15%) |
Mar 21, 2007 | 12.61 | 12.90 | 12.15 | 12.82 | 12,361,301 | +0.17(+1.33%) |
Mar 20, 2007 | 12.50 | 12.68 | 12.49 | 12.66 | 6,247,850 | +0.18(+1.46%) |
Mar 19, 2007 | 12.43 | 12.56 | 12.43 | 12.47 | 6,401,130 | +0.08(+0.62%) |
Mar 16, 2007 | 12.53 | 12.53 | 12.36 | 12.40 | 6,516,220 | -0.10(-0.78%) |
Mar 15, 2007 | 12.32 | 12.61 | 12.28 | 12.50 | 6,254,714 | +0.14(+1.14%) |
Mar 14, 2007 | 12.30 | 12.39 | 12.08 | 12.35 | 11,780,046 | +0.08(+0.62%) |
Mar 13, 2007 | 12.77 | 12.67 | 12.27 | 12.28 | 14,148,820 | -0.49(-3.82%) |
Mar 12, 2007 | 12.74 | 12.82 | 12.69 | 12.77 | 5,627,930 | -0.03(-0.27%) |
Mar 09, 2007 | 12.81 | 12.87 | 12.70 | 12.80 | 5,667,689 | +0.01(+0.09%) |
Mar 08, 2007 | 12.79 | 12.90 | 12.68 | 12.79 | 4,846,360 | +0.06(+0.44%) |
Mar 07, 2007 | 12.74 | 12.85 | 12.71 | 12.73 | 7,248,615 | -0.01(-0.04%) |
Mar 06, 2007 | 12.43 | 12.95 | 12.43 | 12.74 | 12,726,405 | +0.43(+3.49%) |
Mar 05, 2007 | 12.59 | 12.71 | 12.31 | 12.31 | 10,954,010 | -0.40(-3.11%) |
Mar 02, 2007 | 12.69 | 12.80 | 12.66 | 12.70 | 10,242,540 | -0.04(-0.28%) |
Mar 01, 2007 | 12.66 | 12.79 | 12.36 | 12.74 | 14,551,098 | +0.03(+0.23%) |
Feb 28, 2007 | 12.76 | 12.82 | 12.67 | 12.71 | 8,873,485 | +0.08(+0.65%) |
Feb 27, 2007 | 12.91 | 12.91 | 12.50 | 12.63 | 8,034,893 | -0.28(-2.16%) |
Feb 26, 2007 | 13.10 | 13.10 | 12.83 | 12.91 | 7,754,731 | -0.09(-0.71%) |
Feb 23, 2007 | 13.28 | 13.28 | 12.98 | 13.00 | 6,687,287 | -0.30(-2.28%) |
Feb 22, 2007 | 13.36 | 13.39 | 13.28 | 13.30 | 5,126,240 | -0.02(-0.14%) |
Feb 21, 2007 | 13.45 | 13.46 | 13.32 | 13.32 | 3,756,138 | -0.21(-1.57%) |
Feb 20, 2007 | 13.39 | 13.56 | 13.35 | 13.54 | 3,352,798 | +0.10(+0.75%) |
Feb 16, 2007 | 13.55 | 13.60 | 13.32 | 13.43 | 5,937,628 | -0.11(-0.82%) |
Feb 15, 2007 | 13.49 | 13.60 | 13.49 | 13.55 | 2,970,907 | +0.00(+0.03%) |
Feb 14, 2007 | 13.43 | 13.60 | 13.40 | 13.54 | 3,814,636 | +0.11(+0.85%) |
Feb 13, 2007 | 13.23 | 13.47 | 13.23 | 13.43 | 3,858,946 | +0.21(+1.58%) |
Feb 12, 2007 | 13.34 | 13.40 | 13.19 | 13.22 | 6,040,195 | -0.12(-0.93%) |
Feb 09, 2007 | 13.63 | 13.74 | 13.27 | 13.34 | 7,764,953 | -0.31(-2.27%) |
Feb 08, 2007 | 13.71 | 13.75 | 13.64 | 13.65 | 4,271,954 | -0.09(-0.68%) |
Feb 07, 2007 | 13.88 | 13.88 | 13.72 | 13.75 | 6,036,502 | -0.18(-1.29%) |
Feb 06, 2007 | 13.86 | 14.05 | 13.82 | 13.93 | 5,588,172 | +0.14(+1.00%) |
Feb 05, 2007 | 13.80 | 13.86 | 13.74 | 13.79 | 5,175,938 | -0.09(-0.66%) |
Feb 02, 2007 | 13.86 | 13.98 | 13.83 | 13.88 | 3,565,716 | -0.01(-0.05%) |