Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.69 | 12.74 | 12.52 | 12.52 | 4,716,336 | -0.14(-1.12%) |
Apr 27, 2007 | 12.81 | 12.89 | 12.61 | 12.67 | 7,547,864 | -0.16(-1.28%) |
Apr 26, 2007 | 13.00 | 13.52 | 12.80 | 12.83 | 10,619,872 | -0.28(-2.15%) |
Apr 25, 2007 | 13.17 | 13.20 | 13.06 | 13.11 | 3,453,828 | +0.00(+0.03%) |
Apr 24, 2007 | 13.05 | 13.14 | 13.02 | 13.11 | 3,063,461 | +0.10(+0.79%) |
Apr 23, 2007 | 12.88 | 13.12 | 12.82 | 13.00 | 4,829,611 | +0.11(+0.89%) |
Apr 20, 2007 | 12.89 | 13.00 | 12.72 | 12.89 | 4,941,023 | +0.08(+0.66%) |
Apr 19, 2007 | 12.92 | 12.92 | 12.74 | 12.81 | 2,755,669 | -0.01(-0.08%) |
Apr 18, 2007 | 12.75 | 12.87 | 12.73 | 12.82 | 3,955,648 | -0.05(-0.39%) |
Apr 17, 2007 | 12.62 | 12.87 | 12.57 | 12.87 | 6,128,746 | +0.32(+2.52%) |
Apr 16, 2007 | 12.61 | 12.63 | 12.50 | 12.55 | 5,181,019 | -0.02(-0.14%) |
Apr 13, 2007 | 12.61 | 12.66 | 12.50 | 12.57 | 5,779,757 | -0.06(-0.49%) |
Apr 12, 2007 | 12.66 | 12.70 | 12.50 | 12.63 | 6,212,328 | -0.00(-0.02%) |
Apr 11, 2007 | 12.63 | 12.72 | 12.59 | 12.63 | 6,286,050 | -0.02(-0.16%) |
Apr 10, 2007 | 12.62 | 12.73 | 12.56 | 12.65 | 5,377,279 | +0.08(+0.63%) |
Apr 09, 2007 | 12.39 | 12.60 | 12.36 | 12.57 | 6,423,398 | +0.24(+1.94%) |
Apr 05, 2007 | 12.30 | 12.39 | 12.29 | 12.34 | 3,694,377 | -0.01(-0.06%) |
Apr 04, 2007 | 12.41 | 12.49 | 12.32 | 12.34 | 4,151,342 | -0.08(-0.64%) |
Apr 03, 2007 | 12.43 | 12.48 | 12.32 | 12.42 | 4,539,166 | +0.00(+0.02%) |
Apr 02, 2007 | 12.07 | 12.43 | 12.02 | 12.42 | 5,929,158 | +0.39(+3.24%) |
Mar 30, 2007 | 12.13 | 12.20 | 11.87 | 12.03 | 6,078,949 | -0.05(-0.40%) |
Mar 29, 2007 | 11.88 | 12.14 | 11.88 | 12.08 | 3,499,718 | +0.08(+0.64%) |
Mar 28, 2007 | 11.96 | 12.10 | 11.95 | 12.00 | 3,874,847 | +0.01(+0.05%) |
Mar 27, 2007 | 11.96 | 12.05 | 11.91 | 12.00 | 5,358,297 | +0.03(+0.29%) |
Mar 26, 2007 | 11.81 | 12.00 | 11.79 | 11.96 | 7,791,857 | +0.18(+1.50%) |
Mar 23, 2007 | 11.73 | 11.83 | 11.60 | 11.78 | 8,791,749 | +0.19(+1.62%) |
Mar 22, 2007 | 11.55 | 11.60 | 11.48 | 11.60 | 5,685,486 | +0.04(+0.39%) |
Mar 21, 2007 | 11.34 | 11.55 | 11.24 | 11.55 | 7,489,926 | +0.21(+1.83%) |
Mar 20, 2007 | 11.30 | 11.35 | 11.23 | 11.34 | 3,814,738 | +0.05(+0.49%) |
Mar 19, 2007 | 11.27 | 11.34 | 11.20 | 11.29 | 2,821,863 | +0.05(+0.46%) |
Mar 16, 2007 | 11.34 | 11.37 | 11.19 | 11.24 | 5,003,493 | -0.10(-0.88%) |
Mar 15, 2007 | 11.16 | 11.38 | 11.10 | 11.34 | 4,417,487 | +0.18(+1.61%) |
Mar 14, 2007 | 11.05 | 11.22 | 11.01 | 11.16 | 5,805,253 | +0.14(+1.28%) |
Mar 13, 2007 | 11.08 | 11.38 | 10.95 | 11.02 | 8,449,370 | -0.06(-0.54%) |
Mar 12, 2007 | 10.83 | 11.10 | 10.82 | 11.08 | 3,968,418 | +0.21(+1.93%) |
Mar 09, 2007 | 10.70 | 10.89 | 10.65 | 10.87 | 5,071,831 | +0.20(+1.88%) |
Mar 08, 2007 | 10.71 | 10.80 | 10.64 | 10.67 | 3,895,249 | +0.04(+0.38%) |
Mar 07, 2007 | 10.62 | 10.72 | 10.59 | 10.62 | 2,305,879 | -0.09(-0.81%) |
Mar 06, 2007 | 10.84 | 10.84 | 10.56 | 10.71 | 4,704,602 | +0.11(+1.01%) |
Mar 05, 2007 | 10.66 | 10.73 | 10.59 | 10.60 | 3,789,291 | -0.10(-0.91%) |
Mar 02, 2007 | 10.81 | 10.87 | 10.70 | 10.70 | 3,568,746 | -0.16(-1.43%) |
Mar 01, 2007 | 10.73 | 10.93 | 10.57 | 10.86 | 6,205,170 | +0.01(+0.05%) |
Feb 28, 2007 | 10.72 | 10.91 | 10.63 | 10.85 | 7,299,018 | +0.12(+1.09%) |
Feb 27, 2007 | 11.07 | 11.17 | 10.67 | 10.73 | 5,185,036 | -0.38(-3.40%) |
Feb 26, 2007 | 11.03 | 11.30 | 11.00 | 11.11 | 5,504,505 | +0.22(+2.06%) |
Feb 23, 2007 | 10.84 | 10.91 | 10.79 | 10.89 | 3,311,962 | +0.03(+0.28%) |
Feb 22, 2007 | 10.80 | 10.90 | 10.75 | 10.86 | 2,863,971 | +0.05(+0.44%) |
Feb 21, 2007 | 10.77 | 10.83 | 10.71 | 10.81 | 3,113,507 | +0.02(+0.18%) |
Feb 20, 2007 | 10.69 | 10.82 | 10.66 | 10.79 | 6,530,737 | +0.11(+1.07%) |
Feb 16, 2007 | 10.55 | 10.69 | 10.53 | 10.68 | 3,745,113 | +0.09(+0.81%) |
Feb 15, 2007 | 10.64 | 10.67 | 10.57 | 10.59 | 2,504,335 | -0.06(-0.60%) |
Feb 14, 2007 | 10.46 | 10.72 | 10.46 | 10.65 | 9,631,177 | +0.22(+2.11%) |
Feb 13, 2007 | 10.37 | 10.44 | 10.34 | 10.43 | 4,600,725 | +0.08(+0.73%) |
Feb 12, 2007 | 10.28 | 10.39 | 10.28 | 10.36 | 5,285,645 | +0.06(+0.58%) |
Feb 09, 2007 | 10.22 | 10.35 | 10.20 | 10.30 | 7,397,728 | +0.10(+0.94%) |
Feb 08, 2007 | 10.10 | 10.20 | 10.07 | 10.20 | 4,123,041 | +0.11(+1.06%) |
Feb 07, 2007 | 10.08 | 10.13 | 10.04 | 10.10 | 2,981,663 | +0.02(+0.19%) |
Feb 06, 2007 | 9.996 | 10.08 | 9.952 | 10.08 | 4,185,511 | +0.09(+0.94%) |
Feb 05, 2007 | 9.877 | 10.01 | 9.837 | 9.983 | 3,738,555 | +0.11(+1.14%) |
Feb 02, 2007 | 9.757 | 9.895 | 9.753 | 9.870 | 4,079,553 | +0.13(+1.37%) |