Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.05 | 11.07 | 10.86 | 10.89 | 5,027,666 | -0.13(-1.21%) |
Apr 27, 2007 | 10.95 | 11.05 | 10.89 | 11.02 | 2,843,035 | +0.07(+0.63%) |
Apr 26, 2007 | 11.07 | 11.11 | 10.91 | 10.95 | 2,348,453 | -0.12(-1.10%) |
Apr 25, 2007 | 10.99 | 11.16 | 10.99 | 11.07 | 3,059,238 | +0.13(+1.16%) |
Apr 24, 2007 | 10.93 | 10.98 | 10.85 | 10.95 | 3,457,604 | +0.02(+0.21%) |
Apr 23, 2007 | 10.89 | 11.08 | 10.87 | 10.92 | 3,517,085 | +0.02(+0.16%) |
Apr 20, 2007 | 10.91 | 10.96 | 10.83 | 10.90 | 6,391,721 | +0.10(+0.96%) |
Apr 19, 2007 | 10.67 | 11.22 | 10.61 | 10.80 | 1,973,500 | -0.14(-1.32%) |
Apr 18, 2007 | 10.56 | 10.99 | 10.56 | 10.95 | 4,352,704 | +0.10(+0.96%) |
Apr 17, 2007 | 10.69 | 10.85 | 10.62 | 10.84 | 3,817,214 | +0.16(+1.46%) |
Apr 16, 2007 | 10.61 | 10.75 | 10.60 | 10.69 | 9,257,510 | +0.12(+1.15%) |
Apr 13, 2007 | 10.69 | 10.73 | 10.56 | 10.56 | 3,975,232 | -0.12(-1.08%) |
Apr 12, 2007 | 10.78 | 10.81 | 10.62 | 10.68 | 2,764,845 | -0.09(-0.86%) |
Apr 11, 2007 | 10.79 | 10.83 | 10.69 | 10.77 | 4,889,595 | -0.01(-0.05%) |
Apr 10, 2007 | 10.73 | 10.81 | 10.67 | 10.78 | 4,749,605 | +0.06(+0.59%) |
Apr 09, 2007 | 10.70 | 10.76 | 10.68 | 10.71 | 2,436,740 | +0.02(+0.22%) |
Apr 05, 2007 | 10.72 | 10.72 | 10.65 | 10.69 | 4,625,908 | +0.02(+0.22%) |
Apr 04, 2007 | 10.66 | 10.67 | 10.59 | 10.67 | 2,520,255 | +0.04(+0.38%) |
Apr 03, 2007 | 10.69 | 10.70 | 10.60 | 10.63 | 4,900,246 | -0.02(-0.22%) |
Apr 02, 2007 | 10.37 | 10.67 | 10.33 | 10.65 | 4,720,376 | +0.28(+2.68%) |
Mar 30, 2007 | 10.47 | 10.52 | 10.23 | 10.37 | 3,698,749 | -0.09(-0.88%) |
Mar 29, 2007 | 10.42 | 10.48 | 10.38 | 10.47 | 2,766,884 | +0.07(+0.67%) |
Mar 28, 2007 | 10.49 | 10.53 | 10.37 | 10.40 | 3,804,611 | -0.10(-0.94%) |
Mar 27, 2007 | 10.47 | 10.55 | 10.39 | 10.49 | 3,240,426 | -0.02(-0.17%) |
Mar 26, 2007 | 10.44 | 10.52 | 10.34 | 10.51 | 4,161,516 | -0.01(-0.11%) |
Mar 23, 2007 | 10.42 | 10.53 | 10.36 | 10.52 | 4,627,535 | +0.13(+1.22%) |
Mar 22, 2007 | 10.48 | 10.51 | 10.37 | 10.40 | 4,575,136 | -0.08(-0.77%) |
Mar 21, 2007 | 10.32 | 10.50 | 10.26 | 10.48 | 6,480,876 | +0.17(+1.63%) |
Mar 20, 2007 | 10.23 | 10.32 | 10.16 | 10.31 | 3,170,554 | +0.09(+0.85%) |
Mar 19, 2007 | 10.10 | 10.25 | 10.10 | 10.22 | 4,108,406 | +0.13(+1.26%) |
Mar 16, 2007 | 10.16 | 10.21 | 10.06 | 10.10 | 5,873,965 | -0.06(-0.57%) |
Mar 15, 2007 | 10.06 | 10.20 | 9.916 | 10.15 | 4,303,216 | +0.07(+0.69%) |
Mar 14, 2007 | 10.09 | 10.16 | 9.829 | 10.08 | 6,166,427 | +0.02(+0.23%) |
Mar 13, 2007 | 10.19 | 10.29 | 10.06 | 10.06 | 3,686,642 | -0.13(-1.25%) |
Mar 12, 2007 | 10.21 | 10.26 | 10.05 | 10.19 | 5,277,627 | -0.01(-0.06%) |
Mar 09, 2007 | 10.16 | 10.23 | 10.08 | 10.19 | 3,851,984 | +0.05(+0.51%) |
Mar 08, 2007 | 10.21 | 10.24 | 10.12 | 10.14 | 4,713,631 | +0.01(+0.06%) |
Mar 07, 2007 | 10.03 | 10.24 | 9.974 | 10.14 | 5,825,193 | +0.07(+0.69%) |
Mar 06, 2007 | 9.881 | 10.12 | 9.858 | 10.07 | 7,725,761 | +0.19(+1.87%) |
Mar 05, 2007 | 10.06 | 10.06 | 9.870 | 9.881 | 4,782,639 | -0.24(-2.34%) |
Mar 02, 2007 | 9.916 | 10.19 | 9.847 | 10.12 | 4,917,195 | -0.21(-2.07%) |
Mar 01, 2007 | 10.18 | 10.40 | 9.552 | 10.33 | 5,197,580 | +0.02(+0.23%) |
Feb 28, 2007 | 10.11 | 10.43 | 10.11 | 10.31 | 5,064,204 | -0.01(-0.11%) |
Feb 27, 2007 | 10.63 | 10.66 | 10.20 | 10.32 | 5,566,284 | -0.30(-2.83%) |
Feb 26, 2007 | 10.63 | 10.96 | 10.59 | 10.62 | 6,356,651 | +0.08(+0.77%) |
Feb 23, 2007 | 10.58 | 10.58 | 10.50 | 10.54 | 2,840,389 | -0.01(-0.05%) |
Feb 22, 2007 | 10.56 | 10.62 | 10.51 | 10.55 | 3,287,642 | -0.01(-0.05%) |
Feb 21, 2007 | 10.57 | 10.58 | 10.46 | 10.55 | 3,178,510 | -0.03(-0.27%) |
Feb 20, 2007 | 10.47 | 10.60 | 10.44 | 10.58 | 2,347,130 | +0.08(+0.77%) |
Feb 16, 2007 | 10.48 | 10.51 | 10.30 | 10.50 | 1,727,789 | -0.01(-0.11%) |
Feb 15, 2007 | 10.52 | 10.55 | 10.48 | 10.51 | 2,322,052 | +0.01(+0.06%) |
Feb 14, 2007 | 10.47 | 10.55 | 10.41 | 10.51 | 3,882,744 | -0.01(-0.11%) |
Feb 13, 2007 | 10.36 | 10.52 | 10.34 | 10.52 | 3,407,903 | +0.14(+1.39%) |
Feb 12, 2007 | 10.39 | 10.43 | 10.35 | 10.37 | 3,472,351 | -0.01(-0.06%) |
Feb 09, 2007 | 10.42 | 10.47 | 10.32 | 10.38 | 4,548,635 | -0.06(-0.61%) |
Feb 08, 2007 | 10.30 | 10.45 | 10.15 | 10.44 | 13,114,250 | +0.15(+1.46%) |
Feb 07, 2007 | 10.41 | 10.41 | 10.27 | 10.29 | 4,465,272 | -0.12(-1.11%) |
Feb 06, 2007 | 10.41 | 10.59 | 10.15 | 10.41 | 5,442,450 | +0.13(+1.29%) |
Feb 05, 2007 | 10.12 | 10.29 | 10.11 | 10.27 | 4,771,224 | +0.16(+1.54%) |
Feb 02, 2007 | 10.14 | 10.15 | 10.08 | 10.12 | 3,556,755 | +0.00(+0.00%) |