Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.05 | 12.05 | 11.74 | 11.83 | 1,162,907 | -0.22(-1.80%) |
Apr 27, 2007 | 11.56 | 12.16 | 11.56 | 12.05 | 1,600,166 | +0.50(+4.30%) |
Apr 26, 2007 | 11.62 | 11.63 | 11.29 | 11.55 | 988,627 | -0.09(-0.79%) |
Apr 25, 2007 | 11.55 | 11.69 | 11.48 | 11.64 | 1,133,900 | +0.19(+1.64%) |
Apr 24, 2007 | 11.21 | 11.45 | 11.20 | 11.45 | 1,048,798 | +0.25(+2.27%) |
Apr 23, 2007 | 11.13 | 11.26 | 11.13 | 11.20 | 648,696 | +0.01(+0.11%) |
Apr 20, 2007 | 11.04 | 11.20 | 11.04 | 11.19 | 701,436 | +0.15(+1.40%) |
Apr 19, 2007 | 11.14 | 11.14 | 10.99 | 11.03 | 681,059 | -0.11(-1.01%) |
Apr 18, 2007 | 11.20 | 11.26 | 11.13 | 11.15 | 563,354 | -0.09(-0.82%) |
Apr 17, 2007 | 11.28 | 11.28 | 11.16 | 11.24 | 471,060 | -0.02(-0.18%) |
Apr 16, 2007 | 11.14 | 11.26 | 11.03 | 11.26 | 359,827 | +0.08(+0.71%) |
Apr 13, 2007 | 11.17 | 11.26 | 11.13 | 11.18 | 665,477 | -0.02(-0.22%) |
Apr 12, 2007 | 11.23 | 11.23 | 11.10 | 11.20 | 739,312 | -0.05(-0.44%) |
Apr 11, 2007 | 11.31 | 11.40 | 11.23 | 11.25 | 734,278 | -0.07(-0.63%) |
Apr 10, 2007 | 11.26 | 11.38 | 11.26 | 11.33 | 599,552 | +0.03(+0.30%) |
Apr 09, 2007 | 11.28 | 11.38 | 11.27 | 11.29 | 661,641 | -0.03(-0.26%) |
Apr 05, 2007 | 11.26 | 11.35 | 11.24 | 11.32 | 441,573 | -0.02(-0.22%) |
Apr 04, 2007 | 11.26 | 11.35 | 11.22 | 11.35 | 732,600 | +0.08(+0.74%) |
Apr 03, 2007 | 11.26 | 11.31 | 11.20 | 11.26 | 457,156 | -0.02(-0.18%) |
Apr 02, 2007 | 11.19 | 11.30 | 11.15 | 11.28 | 953,627 | +0.14(+1.27%) |
Mar 30, 2007 | 11.23 | 11.30 | 11.09 | 11.14 | 1,164,345 | -0.11(-0.96%) |
Mar 29, 2007 | 11.24 | 11.25 | 11.11 | 11.25 | 922,462 | +0.05(+0.48%) |
Mar 28, 2007 | 11.15 | 11.37 | 11.10 | 11.20 | 1,179,448 | +0.08(+0.75%) |
Mar 27, 2007 | 10.97 | 11.12 | 10.87 | 11.11 | 1,276,537 | +0.10(+0.87%) |
Mar 26, 2007 | 11.11 | 11.13 | 10.95 | 11.02 | 682,977 | -0.05(-0.45%) |
Mar 23, 2007 | 10.98 | 11.09 | 10.95 | 11.07 | 637,189 | +0.04(+0.34%) |
Mar 22, 2007 | 10.99 | 11.08 | 10.95 | 11.03 | 766,401 | +0.04(+0.34%) |
Mar 21, 2007 | 10.81 | 10.99 | 10.74 | 10.99 | 721,812 | +0.21(+1.97%) |
Mar 20, 2007 | 10.60 | 10.78 | 10.57 | 10.78 | 757,412 | +0.18(+1.65%) |
Mar 19, 2007 | 10.63 | 10.70 | 10.58 | 10.60 | 756,093 | +0.00(+0.00%) |
Mar 16, 2007 | 10.66 | 10.67 | 10.54 | 10.60 | 799,244 | -0.06(-0.59%) |
Mar 15, 2007 | 10.39 | 10.68 | 10.05 | 10.67 | 942,360 | +0.24(+2.32%) |
Mar 14, 2007 | 10.44 | 10.51 | 10.35 | 10.42 | 1,599,207 | -0.02(-0.20%) |
Mar 13, 2007 | 10.67 | 10.63 | 10.40 | 10.45 | 902,565 | -0.23(-2.11%) |
Mar 12, 2007 | 10.56 | 10.68 | 10.52 | 10.67 | 575,580 | +0.09(+0.87%) |
Mar 09, 2007 | 10.57 | 10.66 | 10.56 | 10.58 | 359,827 | -0.03(-0.24%) |
Mar 08, 2007 | 10.59 | 10.67 | 10.56 | 10.60 | 567,190 | +0.05(+0.51%) |
Mar 07, 2007 | 10.60 | 10.60 | 10.50 | 10.55 | 1,557,495 | -0.02(-0.20%) |
Mar 06, 2007 | 10.46 | 10.70 | 10.46 | 10.57 | 1,343,180 | +0.08(+0.80%) |
Mar 05, 2007 | 10.64 | 10.67 | 10.49 | 10.49 | 853,182 | -0.22(-2.06%) |
Mar 02, 2007 | 10.77 | 10.80 | 10.65 | 10.71 | 931,812 | -0.13(-1.19%) |
Mar 01, 2007 | 10.82 | 10.89 | 10.50 | 10.84 | 1,000,606 | -0.05(-0.50%) |
Feb 28, 2007 | 10.99 | 11.04 | 10.87 | 10.89 | 1,250,167 | -0.05(-0.46%) |
Feb 27, 2007 | 11.08 | 11.29 | 10.86 | 10.94 | 689,929 | -0.23(-2.09%) |
Feb 26, 2007 | 11.17 | 11.38 | 11.07 | 11.18 | 847,812 | -0.02(-0.19%) |
Feb 23, 2007 | 11.29 | 11.29 | 11.16 | 11.20 | 813,627 | -0.10(-0.85%) |
Feb 22, 2007 | 11.26 | 11.32 | 11.23 | 11.29 | 641,744 | -0.01(-0.07%) |
Feb 21, 2007 | 11.37 | 11.37 | 11.14 | 11.30 | 516,847 | -0.06(-0.51%) |
Feb 20, 2007 | 11.27 | 11.38 | 11.06 | 11.36 | 808,833 | +0.05(+0.44%) |
Feb 16, 2007 | 11.36 | 11.36 | 11.28 | 11.31 | 425,512 | -0.05(-0.40%) |
Feb 15, 2007 | 11.49 | 11.49 | 11.34 | 11.35 | 917,428 | -0.16(-1.41%) |
Feb 14, 2007 | 11.42 | 11.52 | 11.37 | 11.52 | 644,592 | +0.11(+0.99%) |
Feb 13, 2007 | 11.35 | 11.40 | 11.22 | 11.40 | 1,184,842 | -0.01(-0.07%) |
Feb 12, 2007 | 11.41 | 11.44 | 11.32 | 11.41 | 1,135,444 | -0.04(-0.33%) |
Feb 09, 2007 | 11.46 | 11.53 | 11.38 | 11.45 | 777,668 | -0.04(-0.33%) |
Feb 08, 2007 | 11.33 | 11.50 | 11.33 | 11.49 | 722,531 | +0.16(+1.44%) |
Feb 07, 2007 | 11.31 | 11.38 | 11.24 | 11.33 | 776,949 | +0.04(+0.37%) |
Feb 06, 2007 | 11.18 | 11.31 | 11.18 | 11.28 | 1,026,503 | +0.08(+0.71%) |
Feb 05, 2007 | 11.28 | 11.32 | 11.19 | 11.20 | 827,052 | -0.12(-1.03%) |
Feb 02, 2007 | 11.29 | 11.34 | 11.22 | 11.32 | 962,496 | -0.01(-0.07%) |