Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.76 | 11.77 | 11.58 | 11.62 | 12,183,326 | -0.09(-0.74%) |
Apr 27, 2007 | 11.50 | 11.77 | 11.49 | 11.71 | 12,122,786 | +0.09(+0.81%) |
Apr 26, 2007 | 11.74 | 11.79 | 11.56 | 11.61 | 10,423,762 | -0.17(-1.40%) |
Apr 25, 2007 | 11.73 | 11.81 | 11.68 | 11.78 | 8,086,300 | +0.11(+0.91%) |
Apr 24, 2007 | 11.83 | 11.85 | 11.55 | 11.67 | 12,098,715 | -0.22(-1.85%) |
Apr 23, 2007 | 11.78 | 11.98 | 11.75 | 11.89 | 15,478,857 | +0.07(+0.63%) |
Apr 20, 2007 | 11.91 | 11.91 | 11.80 | 11.82 | 14,936,500 | -0.03(-0.23%) |
Apr 19, 2007 | 11.81 | 11.87 | 11.50 | 11.84 | 17,683,540 | +0.27(+2.31%) |
Apr 18, 2007 | 11.56 | 11.62 | 11.49 | 11.58 | 12,039,591 | +0.02(+0.17%) |
Apr 17, 2007 | 11.58 | 11.66 | 11.52 | 11.56 | 12,718,458 | -0.02(-0.17%) |
Apr 16, 2007 | 11.36 | 11.60 | 11.30 | 11.58 | 23,073,432 | +0.29(+2.58%) |
Apr 13, 2007 | 11.37 | 11.42 | 11.23 | 11.29 | 20,564,468 | -0.09(-0.76%) |
Apr 12, 2007 | 11.42 | 11.43 | 11.24 | 11.37 | 14,143,028 | -0.01(-0.07%) |
Apr 11, 2007 | 11.42 | 11.54 | 11.34 | 11.38 | 19,037,564 | -0.23(-2.00%) |
Apr 10, 2007 | 11.43 | 11.67 | 11.43 | 11.61 | 19,986,152 | +0.11(+0.92%) |
Apr 09, 2007 | 11.75 | 11.78 | 11.46 | 11.51 | 22,836,616 | +0.04(+0.38%) |
Apr 05, 2007 | 11.52 | 11.52 | 11.41 | 11.46 | 10,930,640 | -0.09(-0.82%) |
Apr 04, 2007 | 11.42 | 11.60 | 11.34 | 11.56 | 21,270,950 | +0.14(+1.21%) |
Apr 03, 2007 | 11.25 | 11.56 | 11.25 | 11.42 | 26,620,226 | +0.18(+1.58%) |
Apr 02, 2007 | 11.08 | 11.27 | 11.08 | 11.24 | 18,484,522 | +0.12(+1.06%) |
Mar 30, 2007 | 11.06 | 11.19 | 10.99 | 11.12 | 16,177,264 | +0.10(+0.89%) |
Mar 29, 2007 | 11.22 | 11.24 | 11.00 | 11.03 | 26,584,924 | -0.14(-1.23%) |
Mar 28, 2007 | 11.18 | 11.23 | 11.08 | 11.16 | 18,798,226 | -0.02(-0.14%) |
Mar 27, 2007 | 11.18 | 11.25 | 11.08 | 11.18 | 19,323,778 | -0.09(-0.84%) |
Mar 26, 2007 | 10.98 | 11.30 | 10.95 | 11.27 | 22,840,650 | +0.13(+1.13%) |
Mar 23, 2007 | 11.12 | 11.30 | 11.10 | 11.15 | 18,802,386 | -0.02(-0.14%) |
Mar 22, 2007 | 11.18 | 11.25 | 11.03 | 11.16 | 23,320,034 | +0.06(+0.57%) |
Mar 21, 2007 | 11.22 | 11.22 | 10.89 | 11.10 | 29,706,126 | +0.09(+0.86%) |
Mar 20, 2007 | 10.69 | 11.06 | 10.67 | 11.01 | 30,610,034 | +0.36(+3.37%) |
Mar 19, 2007 | 10.53 | 10.66 | 10.43 | 10.65 | 19,249,434 | +0.17(+1.65%) |
Mar 16, 2007 | 10.55 | 10.62 | 10.41 | 10.47 | 22,962,352 | -0.06(-0.56%) |
Mar 15, 2007 | 10.43 | 10.55 | 10.41 | 10.53 | 15,749,966 | +0.07(+0.68%) |
Mar 14, 2007 | 10.35 | 10.59 | 10.28 | 10.46 | 22,703,814 | +0.11(+1.06%) |
Mar 13, 2007 | 10.14 | 10.64 | 10.14 | 10.35 | 23,997,518 | +0.21(+2.06%) |
Mar 12, 2007 | 10.16 | 10.19 | 9.966 | 10.14 | 14,571,055 | +0.19(+1.86%) |
Mar 09, 2007 | 10.16 | 10.21 | 9.954 | 9.958 | 12,937,037 | -0.11(-1.10%) |
Mar 08, 2007 | 9.899 | 10.19 | 9.848 | 10.07 | 12,427,835 | +0.25(+2.57%) |
Mar 07, 2007 | 9.903 | 10.02 | 9.801 | 9.816 | 11,834,316 | -0.08(-0.84%) |
Mar 06, 2007 | 9.970 | 10.03 | 9.848 | 9.899 | 16,511,357 | -0.03(-0.28%) |
Mar 05, 2007 | 9.749 | 10.19 | 9.741 | 9.927 | 10,763,086 | -0.06(-0.55%) |
Mar 02, 2007 | 10.05 | 10.18 | 9.942 | 9.982 | 11,323,844 | -0.07(-0.70%) |
Mar 01, 2007 | 10.01 | 10.17 | 9.899 | 10.05 | 11,079,096 | -0.04(-0.43%) |
Feb 28, 2007 | 9.832 | 10.20 | 9.785 | 10.10 | 18,879,338 | +0.26(+2.68%) |
Feb 27, 2007 | 9.816 | 10.12 | 9.757 | 9.832 | 18,077,566 | -0.31(-3.03%) |
Feb 26, 2007 | 10.12 | 10.18 | 10.12 | 10.14 | 9,788,608 | +0.03(+0.31%) |
Feb 23, 2007 | 10.30 | 10.30 | 10.09 | 10.11 | 11,098,830 | -0.13(-1.27%) |
Feb 22, 2007 | 10.38 | 10.45 | 10.17 | 10.24 | 14,060,837 | -0.18(-1.77%) |
Feb 21, 2007 | 10.47 | 10.51 | 10.32 | 10.42 | 6,591,692 | +0.02(+0.15%) |
Feb 20, 2007 | 10.44 | 10.47 | 10.28 | 10.41 | 7,967,426 | -0.02(-0.15%) |
Feb 16, 2007 | 10.27 | 10.46 | 10.27 | 10.42 | 8,545,708 | +0.11(+1.03%) |
Feb 15, 2007 | 10.28 | 10.34 | 10.21 | 10.32 | 10,041,568 | +0.04(+0.42%) |
Feb 14, 2007 | 10.17 | 10.31 | 10.17 | 10.27 | 10,253,214 | +0.11(+1.05%) |
Feb 13, 2007 | 10.14 | 10.19 | 10.08 | 10.17 | 7,191,352 | -0.03(-0.31%) |
Feb 12, 2007 | 10.18 | 10.26 | 10.11 | 10.20 | 7,527,359 | +0.01(+0.08%) |
Feb 09, 2007 | 10.22 | 10.33 | 10.10 | 10.19 | 11,757,872 | -0.03(-0.27%) |
Feb 08, 2007 | 10.24 | 10.32 | 10.16 | 10.22 | 13,498,556 | -0.07(-0.73%) |
Feb 07, 2007 | 10.09 | 10.33 | 10.07 | 10.29 | 12,952,783 | +0.17(+1.63%) |
Feb 06, 2007 | 10.23 | 10.27 | 10.08 | 10.13 | 12,206,122 | -0.10(-0.96%) |
Feb 05, 2007 | 10.14 | 10.27 | 10.11 | 10.23 | 18,004,932 | +0.05(+0.46%) |
Feb 02, 2007 | 10.13 | 10.22 | 10.11 | 10.18 | 11,874,950 | +0.05(+0.51%) |