Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.68 | 12.68 | 12.36 | 12.46 | 918,498 | -0.44(-3.44%) |
Apr 27, 2007 | 13.14 | 13.14 | 12.84 | 12.91 | 617,301 | -0.17(-1.29%) |
Apr 26, 2007 | 12.65 | 13.14 | 12.65 | 13.07 | 1,144,442 | +0.56(+4.46%) |
Apr 25, 2007 | 12.33 | 12.60 | 12.23 | 12.52 | 1,186,757 | +0.29(+2.38%) |
Apr 24, 2007 | 12.23 | 12.28 | 12.16 | 12.23 | 456,834 | -0.03(-0.25%) |
Apr 23, 2007 | 12.07 | 12.33 | 12.02 | 12.26 | 601,570 | +0.19(+1.58%) |
Apr 20, 2007 | 12.15 | 12.17 | 11.97 | 12.07 | 301,725 | +0.02(+0.19%) |
Apr 19, 2007 | 11.97 | 12.11 | 11.87 | 12.04 | 404,682 | -0.14(-1.13%) |
Apr 18, 2007 | 12.11 | 12.30 | 12.07 | 12.18 | 617,684 | -0.12(-0.99%) |
Apr 17, 2007 | 12.41 | 12.46 | 12.23 | 12.30 | 367,893 | -0.18(-1.41%) |
Apr 16, 2007 | 12.39 | 12.50 | 12.28 | 12.48 | 511,813 | +0.24(+2.00%) |
Apr 13, 2007 | 12.28 | 12.37 | 12.21 | 12.23 | 402,509 | +0.08(+0.63%) |
Apr 12, 2007 | 12.01 | 12.23 | 11.97 | 12.16 | 287,630 | +0.21(+1.79%) |
Apr 11, 2007 | 12.17 | 12.21 | 11.86 | 11.94 | 463,429 | -0.34(-2.80%) |
Apr 10, 2007 | 12.34 | 12.42 | 12.20 | 12.29 | 558,981 | -0.06(-0.50%) |
Apr 09, 2007 | 12.49 | 12.52 | 12.33 | 12.35 | 814,929 | +0.00(+0.00%) |
Apr 05, 2007 | 12.10 | 12.35 | 12.00 | 12.35 | 822,049 | +0.39(+3.26%) |
Apr 04, 2007 | 12.00 | 12.20 | 11.77 | 11.96 | 683,452 | +0.28(+2.42%) |
Apr 03, 2007 | 11.73 | 11.77 | 11.58 | 11.68 | 531,929 | +0.05(+0.46%) |
Apr 02, 2007 | 11.47 | 11.70 | 11.43 | 11.62 | 484,335 | +0.31(+2.70%) |
Mar 30, 2007 | 11.34 | 11.43 | 11.29 | 11.32 | 445,944 | +0.04(+0.34%) |
Mar 29, 2007 | 11.24 | 11.36 | 11.16 | 11.28 | 453,735 | +0.14(+1.24%) |
Mar 28, 2007 | 11.20 | 11.22 | 11.09 | 11.14 | 536,296 | -0.06(-0.55%) |
Mar 27, 2007 | 11.22 | 11.38 | 11.09 | 11.20 | 1,331,161 | +0.27(+2.45%) |
Mar 26, 2007 | 10.98 | 10.98 | 10.70 | 10.93 | 290,290 | +0.05(+0.42%) |
Mar 23, 2007 | 11.08 | 11.08 | 10.80 | 10.89 | 200,332 | -0.02(-0.14%) |
Mar 22, 2007 | 10.69 | 11.05 | 10.61 | 10.90 | 503,609 | +0.35(+3.33%) |
Mar 21, 2007 | 10.44 | 10.59 | 10.38 | 10.55 | 343,444 | +0.15(+1.47%) |
Mar 20, 2007 | 10.31 | 10.44 | 10.25 | 10.40 | 364,146 | -0.01(-0.07%) |
Mar 19, 2007 | 10.49 | 10.49 | 10.35 | 10.41 | 111,847 | +0.08(+0.74%) |
Mar 16, 2007 | 10.28 | 10.49 | 10.25 | 10.33 | 116,188 | +0.08(+0.82%) |
Mar 15, 2007 | 10.43 | 10.43 | 10.09 | 10.25 | 233,775 | -0.14(-1.33%) |
Mar 14, 2007 | 10.32 | 10.51 | 10.18 | 10.38 | 142,439 | +0.05(+0.52%) |
Mar 13, 2007 | 10.69 | 10.63 | 10.32 | 10.33 | 138,282 | -0.36(-3.36%) |
Mar 12, 2007 | 10.54 | 10.70 | 10.40 | 10.69 | 206,088 | +0.11(+1.01%) |
Mar 09, 2007 | 10.68 | 10.68 | 10.51 | 10.58 | 138,677 | -0.04(-0.36%) |
Mar 08, 2007 | 10.66 | 10.67 | 10.45 | 10.62 | 352,014 | +0.19(+1.83%) |
Mar 07, 2007 | 10.51 | 10.57 | 10.25 | 10.43 | 290,327 | +0.21(+2.02%) |
Mar 06, 2007 | 10.19 | 10.31 | 10.13 | 10.22 | 327,392 | +0.18(+1.75%) |
Mar 05, 2007 | 9.955 | 10.18 | 9.802 | 10.05 | 409,539 | -0.18(-1.72%) |
Mar 02, 2007 | 10.21 | 10.46 | 10.17 | 10.22 | 336,083 | -0.08(-0.74%) |
Mar 01, 2007 | 9.940 | 10.44 | 9.894 | 10.30 | 541,797 | -0.15(-1.46%) |
Feb 28, 2007 | 10.34 | 10.54 | 10.26 | 10.45 | 677,025 | +0.29(+2.86%) |
Feb 27, 2007 | 10.21 | 10.32 | 9.932 | 10.16 | 1,425,113 | -0.50(-4.73%) |
Feb 26, 2007 | 10.92 | 11.01 | 10.42 | 10.67 | 533,991 | -0.38(-3.46%) |
Feb 23, 2007 | 10.98 | 11.19 | 10.96 | 11.05 | 359,656 | +0.04(+0.35%) |
Feb 22, 2007 | 10.93 | 11.15 | 10.37 | 11.01 | 978,986 | -0.31(-2.70%) |
Feb 21, 2007 | 11.47 | 11.47 | 11.16 | 11.32 | 577,197 | -0.07(-0.60%) |
Feb 20, 2007 | 11.09 | 11.57 | 10.95 | 11.38 | 1,417,095 | +0.17(+1.50%) |
Feb 16, 2007 | 11.09 | 11.34 | 10.90 | 11.22 | 608,351 | +0.34(+3.16%) |
Feb 15, 2007 | 10.96 | 10.97 | 10.80 | 10.87 | 730,909 | -0.28(-2.54%) |
Feb 14, 2007 | 10.96 | 11.20 | 10.93 | 11.16 | 962,588 | +0.35(+3.26%) |
Feb 13, 2007 | 10.70 | 11.01 | 10.61 | 10.80 | 437,907 | +0.30(+2.84%) |
Feb 12, 2007 | 10.40 | 10.63 | 10.37 | 10.51 | 416,024 | +0.05(+0.51%) |
Feb 09, 2007 | 10.47 | 10.73 | 10.44 | 10.45 | 375,877 | -0.05(-0.51%) |
Feb 08, 2007 | 10.70 | 10.72 | 10.40 | 10.51 | 431,901 | -0.14(-1.29%) |
Feb 07, 2007 | 10.63 | 10.72 | 10.50 | 10.64 | 622,182 | +0.18(+1.75%) |
Feb 06, 2007 | 10.70 | 10.82 | 10.46 | 10.46 | 1,111,394 | +0.10(+0.96%) |
Feb 05, 2007 | 10.31 | 10.45 | 10.25 | 10.36 | 761,782 | +0.11(+1.12%) |
Feb 02, 2007 | 10.21 | 10.35 | 10.13 | 10.25 | 1,136,371 | +0.21(+2.13%) |