Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.47 | 11.55 | 11.28 | 11.30 | 1,234,934 | -0.12(-1.01%) |
Apr 27, 2007 | 11.47 | 11.54 | 11.35 | 11.42 | 1,072,825 | -0.13(-1.17%) |
Apr 26, 2007 | 11.48 | 11.58 | 11.35 | 11.55 | 1,114,737 | +0.04(+0.34%) |
Apr 25, 2007 | 11.47 | 11.57 | 11.44 | 11.51 | 1,707,289 | -0.01(-0.08%) |
Apr 24, 2007 | 11.40 | 11.55 | 11.34 | 11.52 | 1,319,529 | +0.18(+1.62%) |
Apr 23, 2007 | 11.39 | 11.45 | 11.30 | 11.34 | 1,060,885 | -0.08(-0.68%) |
Apr 20, 2007 | 11.40 | 11.45 | 11.30 | 11.42 | 1,146,850 | +0.09(+0.77%) |
Apr 19, 2007 | 11.18 | 11.38 | 11.10 | 11.33 | 862,635 | +0.09(+0.77%) |
Apr 18, 2007 | 11.22 | 11.31 | 11.16 | 11.24 | 833,848 | -0.05(-0.43%) |
Apr 17, 2007 | 11.20 | 11.31 | 11.13 | 11.29 | 1,319,029 | +0.08(+0.69%) |
Apr 16, 2007 | 10.90 | 11.22 | 10.89 | 11.21 | 1,027,668 | +0.32(+2.92%) |
Apr 13, 2007 | 10.85 | 10.90 | 10.70 | 10.90 | 1,792,069 | +0.06(+0.53%) |
Apr 12, 2007 | 10.80 | 10.87 | 10.73 | 10.84 | 1,379,054 | +0.06(+0.54%) |
Apr 11, 2007 | 10.79 | 10.89 | 10.67 | 10.78 | 704,498 | +0.01(+0.09%) |
Apr 10, 2007 | 10.65 | 10.79 | 10.61 | 10.77 | 684,767 | +0.09(+0.81%) |
Apr 09, 2007 | 10.75 | 10.84 | 10.61 | 10.68 | 1,026,802 | -0.05(-0.45%) |
Apr 05, 2007 | 10.61 | 10.73 | 10.53 | 10.73 | 686,417 | +0.13(+1.27%) |
Apr 04, 2007 | 10.52 | 10.71 | 10.50 | 10.60 | 1,132,684 | +0.02(+0.18%) |
Apr 03, 2007 | 10.37 | 10.64 | 10.32 | 10.58 | 1,174,785 | +0.23(+2.24%) |
Apr 02, 2007 | 10.33 | 10.37 | 10.22 | 10.35 | 1,219,153 | +0.03(+0.28%) |
Mar 30, 2007 | 10.19 | 10.35 | 10.14 | 10.32 | 1,141,077 | +0.15(+1.52%) |
Mar 29, 2007 | 10.40 | 10.40 | 10.08 | 10.16 | 938,535 | -0.15(-1.50%) |
Mar 28, 2007 | 10.28 | 10.40 | 10.24 | 10.32 | 1,928,815 | +0.00(+0.00%) |
Mar 27, 2007 | 10.45 | 10.48 | 10.31 | 10.32 | 1,304,316 | -0.14(-1.38%) |
Mar 26, 2007 | 10.53 | 10.58 | 10.34 | 10.46 | 1,070,924 | -0.08(-0.73%) |
Mar 23, 2007 | 10.53 | 10.59 | 10.46 | 10.54 | 654,677 | +0.01(+0.09%) |
Mar 22, 2007 | 10.63 | 10.68 | 10.47 | 10.53 | 976,406 | -0.07(-0.64%) |
Mar 21, 2007 | 10.32 | 10.62 | 10.26 | 10.60 | 1,129,690 | +0.30(+2.90%) |
Mar 20, 2007 | 10.28 | 10.33 | 10.12 | 10.30 | 846,604 | +0.01(+0.09%) |
Mar 19, 2007 | 10.31 | 10.41 | 10.23 | 10.29 | 846,582 | +0.04(+0.38%) |
Mar 16, 2007 | 10.18 | 10.36 | 10.14 | 10.25 | 1,432,333 | +0.00(+0.00%) |
Mar 15, 2007 | 10.25 | 10.29 | 10.15 | 10.25 | 686,030 | +0.02(+0.19%) |
Mar 14, 2007 | 10.21 | 10.30 | 10.05 | 10.23 | 950,460 | +0.01(+0.09%) |
Mar 13, 2007 | 10.49 | 10.57 | 10.21 | 10.22 | 1,238,849 | -0.27(-2.57%) |
Mar 12, 2007 | 10.42 | 10.54 | 10.40 | 10.49 | 839,419 | +0.07(+0.65%) |
Mar 09, 2007 | 10.61 | 10.70 | 10.36 | 10.42 | 1,106,163 | -0.06(-0.55%) |
Mar 08, 2007 | 10.36 | 10.58 | 10.27 | 10.48 | 1,975,252 | +0.25(+2.45%) |
Mar 07, 2007 | 10.22 | 10.34 | 10.08 | 10.23 | 1,076,951 | -0.02(-0.19%) |
Mar 06, 2007 | 10.08 | 10.34 | 10.07 | 10.25 | 1,169,656 | +0.28(+2.81%) |
Mar 05, 2007 | 10.12 | 10.27 | 9.941 | 9.970 | 1,857,134 | -0.28(-2.73%) |
Mar 02, 2007 | 10.45 | 10.55 | 10.01 | 10.25 | 2,243,376 | -0.41(-3.89%) |
Mar 01, 2007 | 10.52 | 10.80 | 10.32 | 10.66 | 1,631,573 | -0.08(-0.72%) |
Feb 28, 2007 | 10.81 | 10.95 | 10.61 | 10.74 | 1,417,400 | -0.10(-0.89%) |
Feb 27, 2007 | 11.09 | 11.12 | 10.75 | 10.84 | 1,924,178 | -0.41(-3.68%) |
Feb 26, 2007 | 11.33 | 11.41 | 11.14 | 11.25 | 1,502,101 | -0.08(-0.68%) |
Feb 23, 2007 | 11.48 | 11.53 | 11.28 | 11.33 | 2,084,670 | -0.22(-1.92%) |
Feb 22, 2007 | 11.38 | 11.55 | 11.34 | 11.55 | 1,738,292 | +0.24(+2.13%) |
Feb 21, 2007 | 11.14 | 11.35 | 11.06 | 11.31 | 2,135,737 | +0.17(+1.56%) |
Feb 20, 2007 | 11.04 | 11.19 | 10.90 | 11.14 | 2,010,620 | +0.12(+1.05%) |
Feb 16, 2007 | 10.81 | 11.07 | 10.76 | 11.02 | 2,493,481 | +0.35(+3.25%) |
Feb 15, 2007 | 10.59 | 10.70 | 10.54 | 10.67 | 3,005,349 | +0.10(+0.91%) |
Feb 14, 2007 | 10.34 | 10.66 | 10.28 | 10.58 | 2,144,782 | +0.16(+1.57%) |
Feb 13, 2007 | 10.46 | 10.67 | 10.34 | 10.41 | 2,215,524 | +0.05(+0.47%) |
Feb 12, 2007 | 10.41 | 10.42 | 10.26 | 10.37 | 1,447,396 | +0.06(+0.56%) |
Feb 09, 2007 | 10.53 | 10.53 | 10.21 | 10.31 | 966,572 | -0.20(-1.93%) |
Feb 08, 2007 | 10.43 | 10.52 | 10.37 | 10.51 | 1,356,577 | +0.02(+0.18%) |
Feb 07, 2007 | 10.43 | 10.53 | 10.38 | 10.49 | 1,733,851 | +0.09(+0.83%) |
Feb 06, 2007 | 10.47 | 10.52 | 10.26 | 10.40 | 895,420 | -0.02(-0.19%) |
Feb 05, 2007 | 10.42 | 10.53 | 10.33 | 10.42 | 971,329 | -0.03(-0.28%) |
Feb 02, 2007 | 10.38 | 10.54 | 10.33 | 10.45 | 643,152 | +0.11(+1.02%) |