Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.56 | 12.57 | 12.10 | 12.21 | 618,162 | -0.36(-2.86%) |
Apr 27, 2007 | 12.69 | 12.69 | 12.24 | 12.57 | 699,877 | -0.12(-0.94%) |
Apr 26, 2007 | 12.76 | 12.88 | 12.56 | 12.69 | 614,556 | -0.12(-0.97%) |
Apr 25, 2007 | 13.97 | 14.04 | 12.51 | 12.81 | 1,365,725 | -1.08(-7.76%) |
Apr 24, 2007 | 13.70 | 14.20 | 13.59 | 13.89 | 316,492 | +0.08(+0.62%) |
Apr 23, 2007 | 13.80 | 13.85 | 13.67 | 13.80 | 108,568 | -0.03(-0.22%) |
Apr 20, 2007 | 13.58 | 13.85 | 13.58 | 13.83 | 165,858 | +0.41(+3.05%) |
Apr 19, 2007 | 13.39 | 13.69 | 13.28 | 13.42 | 171,466 | -0.06(-0.48%) |
Apr 18, 2007 | 13.54 | 13.63 | 13.48 | 13.49 | 160,650 | -0.10(-0.73%) |
Apr 17, 2007 | 13.77 | 13.77 | 13.41 | 13.59 | 145,626 | -0.19(-1.41%) |
Apr 16, 2007 | 13.55 | 13.79 | 13.55 | 13.78 | 120,627 | +0.30(+2.26%) |
Apr 13, 2007 | 13.29 | 13.48 | 13.26 | 13.48 | 395,415 | +0.18(+1.35%) |
Apr 12, 2007 | 13.33 | 13.38 | 13.23 | 13.30 | 119,986 | -0.03(-0.26%) |
Apr 11, 2007 | 13.52 | 13.52 | 13.16 | 13.33 | 179,279 | -0.14(-1.07%) |
Apr 10, 2007 | 13.28 | 13.50 | 13.26 | 13.48 | 146,628 | +0.21(+1.62%) |
Apr 09, 2007 | 13.15 | 13.34 | 13.03 | 13.26 | 107,767 | +0.08(+0.64%) |
Apr 05, 2007 | 13.21 | 13.34 | 13.15 | 13.18 | 142,421 | +0.00(+0.00%) |
Apr 04, 2007 | 13.42 | 13.45 | 13.15 | 13.18 | 174,070 | -0.21(-1.60%) |
Apr 03, 2007 | 13.31 | 13.59 | 13.31 | 13.39 | 280,837 | +0.11(+0.86%) |
Apr 02, 2007 | 13.40 | 13.43 | 13.24 | 13.28 | 159,247 | -0.08(-0.60%) |
Mar 30, 2007 | 13.18 | 13.41 | 13.04 | 13.36 | 227,554 | +0.20(+1.56%) |
Mar 29, 2007 | 13.15 | 13.21 | 12.95 | 13.15 | 85,933 | +0.07(+0.57%) |
Mar 28, 2007 | 12.98 | 13.16 | 12.97 | 13.08 | 414,845 | +0.07(+0.58%) |
Mar 27, 2007 | 13.33 | 13.34 | 12.86 | 13.00 | 324,705 | -0.39(-2.94%) |
Mar 26, 2007 | 13.34 | 13.43 | 13.22 | 13.40 | 111,974 | +0.04(+0.30%) |
Mar 23, 2007 | 13.39 | 13.48 | 13.26 | 13.36 | 159,047 | -0.07(-0.52%) |
Mar 22, 2007 | 13.83 | 13.83 | 13.30 | 13.43 | 185,689 | +0.04(+0.34%) |
Mar 21, 2007 | 13.39 | 13.50 | 12.98 | 13.38 | 238,170 | +0.04(+0.30%) |
Mar 20, 2007 | 13.18 | 13.36 | 13.03 | 13.34 | 75,116 | +0.13(+0.98%) |
Mar 19, 2007 | 13.10 | 13.44 | 13.08 | 13.21 | 143,823 | +0.20(+1.57%) |
Mar 16, 2007 | 13.09 | 13.06 | 12.96 | 13.01 | 396,416 | -0.07(-0.57%) |
Mar 15, 2007 | 12.98 | 13.08 | 12.90 | 13.08 | 139,817 | +0.12(+0.92%) |
Mar 14, 2007 | 12.85 | 13.10 | 12.68 | 12.96 | 223,748 | +0.06(+0.50%) |
Mar 13, 2007 | 13.01 | 13.04 | 12.84 | 12.90 | 292,855 | -0.11(-0.88%) |
Mar 12, 2007 | 12.95 | 13.07 | 12.91 | 13.01 | 134,008 | +0.03(+0.27%) |
Mar 09, 2007 | 12.98 | 13.00 | 12.86 | 12.98 | 156,643 | +0.08(+0.62%) |
Mar 08, 2007 | 13.00 | 13.03 | 12.88 | 12.90 | 340,129 | +0.01(+0.04%) |
Mar 07, 2007 | 12.94 | 13.00 | 12.61 | 12.89 | 321,901 | -0.07(-0.54%) |
Mar 06, 2007 | 12.57 | 13.11 | 12.38 | 12.96 | 397,618 | +0.49(+3.92%) |
Mar 05, 2007 | 12.36 | 12.70 | 12.36 | 12.48 | 339,530 | -0.00(-0.04%) |
Mar 02, 2007 | 12.58 | 12.71 | 12.46 | 12.48 | 460,917 | -0.20(-1.61%) |
Mar 01, 2007 | 12.71 | 12.83 | 12.65 | 12.69 | 378,188 | -0.19(-1.51%) |
Feb 28, 2007 | 12.61 | 13.00 | 12.56 | 12.88 | 487,759 | +0.27(+2.14%) |
Feb 27, 2007 | 12.55 | 13.06 | 12.52 | 12.61 | 342,733 | -0.39(-3.00%) |
Feb 26, 2007 | 12.94 | 13.03 | 12.87 | 13.00 | 289,650 | +0.02(+0.15%) |
Feb 23, 2007 | 13.40 | 13.41 | 12.93 | 12.98 | 397,218 | -0.44(-3.31%) |
Feb 22, 2007 | 13.42 | 13.48 | 13.40 | 13.42 | 252,192 | -0.05(-0.41%) |
Feb 21, 2007 | 13.42 | 13.48 | 13.40 | 13.48 | 305,074 | +0.03(+0.26%) |
Feb 20, 2007 | 13.37 | 13.53 | 13.27 | 13.44 | 119,385 | +0.02(+0.19%) |
Feb 16, 2007 | 13.21 | 13.44 | 13.14 | 13.42 | 179,479 | +0.20(+1.55%) |
Feb 15, 2007 | 13.23 | 13.25 | 13.15 | 13.21 | 218,940 | -0.05(-0.38%) |
Feb 14, 2007 | 13.21 | 13.32 | 13.20 | 13.26 | 111,697 | +0.03(+0.26%) |
Feb 13, 2007 | 13.20 | 13.31 | 13.10 | 13.23 | 114,227 | +0.05(+0.38%) |
Feb 12, 2007 | 13.24 | 13.24 | 12.93 | 13.18 | 291,653 | -0.07(-0.53%) |
Feb 09, 2007 | 13.15 | 13.28 | 13.06 | 13.25 | 209,325 | +0.06(+0.49%) |
Feb 08, 2007 | 13.05 | 13.23 | 12.98 | 13.18 | 132,005 | +0.13(+1.03%) |
Feb 07, 2007 | 12.90 | 13.13 | 12.86 | 13.05 | 114,778 | +0.13(+1.04%) |
Feb 06, 2007 | 12.96 | 13.00 | 12.88 | 12.91 | 290,051 | +0.01(+0.08%) |
Feb 05, 2007 | 12.99 | 12.99 | 12.74 | 12.90 | 257,400 | -0.08(-0.65%) |
Feb 02, 2007 | 13.13 | 13.15 | 12.93 | 12.99 | 206,521 | -0.10(-0.80%) |