Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.58 | 10.58 | 10.02 | 10.20 | 460,396 | -0.38(-3.59%) |
Apr 27, 2007 | 10.72 | 10.74 | 10.44 | 10.58 | 788,521 | -0.15(-1.40%) |
Apr 26, 2007 | 10.83 | 11.07 | 10.45 | 10.73 | 502,515 | -0.29(-2.63%) |
Apr 25, 2007 | 10.95 | 11.13 | 10.70 | 11.02 | 356,961 | +0.14(+1.29%) |
Apr 24, 2007 | 11.03 | 11.08 | 10.85 | 10.88 | 257,104 | -0.11(-1.00%) |
Apr 23, 2007 | 11.14 | 11.14 | 10.89 | 10.99 | 182,903 | -0.15(-1.35%) |
Apr 20, 2007 | 10.91 | 11.19 | 10.87 | 11.14 | 217,678 | +0.24(+2.20%) |
Apr 19, 2007 | 10.94 | 11.11 | 10.68 | 10.90 | 526,815 | -0.07(-0.64%) |
Apr 18, 2007 | 11.11 | 11.25 | 10.96 | 10.97 | 191,801 | -0.17(-1.53%) |
Apr 17, 2007 | 11.63 | 11.63 | 11.04 | 11.14 | 318,557 | -0.50(-4.30%) |
Apr 16, 2007 | 11.39 | 11.64 | 11.15 | 11.64 | 273,888 | +0.30(+2.65%) |
Apr 13, 2007 | 10.82 | 11.34 | 10.70 | 11.34 | 244,212 | +0.56(+5.19%) |
Apr 12, 2007 | 10.89 | 10.92 | 10.50 | 10.78 | 238,668 | -0.12(-1.10%) |
Apr 11, 2007 | 11.07 | 11.10 | 10.64 | 10.90 | 170,684 | -0.13(-1.18%) |
Apr 10, 2007 | 11.13 | 11.39 | 11.01 | 11.03 | 254,407 | -0.12(-1.08%) |
Apr 09, 2007 | 10.93 | 11.22 | 10.89 | 11.15 | 484,592 | +0.17(+1.55%) |
Apr 05, 2007 | 10.74 | 11.04 | 10.59 | 10.98 | 247,280 | +0.22(+2.04%) |
Apr 04, 2007 | 10.96 | 10.99 | 10.74 | 10.76 | 187,551 | -0.18(-1.65%) |
Apr 03, 2007 | 10.70 | 11.01 | 10.61 | 10.94 | 388,233 | +0.30(+2.82%) |
Apr 02, 2007 | 10.56 | 10.69 | 10.30 | 10.64 | 353,130 | +0.12(+1.14%) |
Mar 30, 2007 | 10.51 | 10.68 | 10.29 | 10.52 | 233,205 | +0.07(+0.67%) |
Mar 29, 2007 | 10.57 | 10.65 | 10.25 | 10.45 | 191,454 | -0.01(-0.10%) |
Mar 28, 2007 | 10.51 | 10.62 | 10.29 | 10.46 | 451,165 | -0.04(-0.38%) |
Mar 27, 2007 | 10.63 | 10.68 | 10.47 | 10.50 | 142,476 | -0.14(-1.32%) |
Mar 26, 2007 | 11.14 | 11.16 | 10.62 | 10.64 | 328,547 | -0.47(-4.23%) |
Mar 23, 2007 | 11.03 | 11.12 | 10.92 | 11.11 | 221,867 | +0.06(+0.54%) |
Mar 22, 2007 | 10.77 | 11.10 | 10.76 | 11.05 | 459,319 | +0.34(+3.17%) |
Mar 21, 2007 | 10.61 | 10.76 | 10.36 | 10.71 | 275,375 | +0.14(+1.32%) |
Mar 20, 2007 | 10.30 | 10.61 | 10.20 | 10.57 | 231,645 | +0.27(+2.62%) |
Mar 19, 2007 | 10.29 | 10.48 | 10.20 | 10.30 | 426,603 | +0.07(+0.68%) |
Mar 16, 2007 | 10.30 | 10.36 | 10.18 | 10.23 | 604,914 | -0.09(-0.87%) |
Mar 15, 2007 | 10.30 | 10.50 | 10.14 | 10.32 | 252,279 | +0.00(+0.00%) |
Mar 14, 2007 | 10.11 | 10.50 | 10.11 | 10.32 | 582,451 | +0.13(+1.28%) |
Mar 13, 2007 | 10.50 | 10.45 | 10.11 | 10.19 | 515,739 | -0.31(-2.95%) |
Mar 12, 2007 | 10.43 | 10.72 | 10.40 | 10.50 | 217,467 | -0.08(-0.76%) |
Mar 09, 2007 | 10.91 | 10.98 | 10.53 | 10.58 | 286,680 | -0.20(-1.86%) |
Mar 08, 2007 | 10.72 | 10.99 | 10.62 | 10.78 | 505,207 | +0.11(+1.03%) |
Mar 07, 2007 | 10.45 | 10.73 | 10.38 | 10.67 | 495,841 | +0.17(+1.62%) |
Mar 06, 2007 | 10.42 | 10.62 | 10.25 | 10.50 | 419,437 | +0.25(+2.44%) |
Mar 05, 2007 | 10.53 | 10.83 | 10.25 | 10.25 | 514,331 | -0.29(-2.75%) |
Mar 02, 2007 | 11.12 | 11.25 | 10.50 | 10.54 | 694,963 | -0.67(-5.98%) |
Mar 01, 2007 | 11.32 | 11.40 | 10.79 | 11.21 | 352,806 | -0.19(-1.67%) |
Feb 28, 2007 | 12.00 | 12.17 | 11.35 | 11.40 | 681,058 | -0.63(-5.24%) |
Feb 27, 2007 | 12.32 | 12.48 | 11.91 | 12.03 | 535,269 | -0.52(-4.14%) |
Feb 26, 2007 | 12.51 | 12.59 | 12.24 | 12.55 | 371,373 | +0.04(+0.32%) |
Feb 23, 2007 | 12.53 | 12.71 | 12.23 | 12.51 | 299,449 | -0.08(-0.64%) |
Feb 22, 2007 | 12.67 | 12.72 | 12.28 | 12.59 | 243,402 | -0.01(-0.08%) |
Feb 21, 2007 | 12.68 | 12.73 | 12.27 | 12.60 | 465,591 | -0.12(-0.94%) |
Feb 20, 2007 | 12.36 | 12.89 | 12.30 | 12.72 | 802,763 | +0.47(+3.84%) |
Feb 16, 2007 | 11.87 | 12.33 | 11.67 | 12.25 | 499,794 | +0.38(+3.20%) |
Feb 15, 2007 | 11.83 | 12.06 | 11.60 | 11.87 | 208,472 | +0.08(+0.68%) |
Feb 14, 2007 | 11.70 | 12.15 | 11.65 | 11.79 | 242,870 | +0.08(+0.68%) |
Feb 13, 2007 | 12.09 | 12.11 | 11.67 | 11.71 | 380,424 | -0.27(-2.25%) |
Feb 12, 2007 | 12.05 | 12.19 | 11.79 | 11.98 | 437,982 | -0.06(-0.50%) |
Feb 09, 2007 | 12.67 | 12.74 | 11.88 | 12.04 | 463,584 | -0.61(-4.82%) |
Feb 08, 2007 | 12.16 | 12.78 | 12.11 | 12.65 | 549,934 | +0.50(+4.12%) |
Feb 07, 2007 | 12.22 | 12.28 | 11.99 | 12.15 | 522,451 | -0.02(-0.16%) |
Feb 06, 2007 | 11.86 | 12.17 | 11.75 | 12.17 | 565,566 | +0.37(+3.14%) |
Feb 05, 2007 | 11.95 | 12.08 | 11.68 | 11.80 | 277,178 | +0.01(+0.08%) |
Feb 02, 2007 | 11.51 | 12.03 | 11.50 | 11.79 | 402,125 | +0.30(+2.61%) |