Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.99 | 13.01 | 12.81 | 12.94 | 366,006 | -0.05(-0.38%) |
Apr 27, 2007 | 12.80 | 13.10 | 12.80 | 12.99 | 326,348 | +0.18(+1.41%) |
Apr 26, 2007 | 12.68 | 12.99 | 12.68 | 12.81 | 267,609 | +0.05(+0.38%) |
Apr 25, 2007 | 12.41 | 13.11 | 12.41 | 12.76 | 670,890 | +0.35(+2.82%) |
Apr 24, 2007 | 12.50 | 12.60 | 12.37 | 12.41 | 142,605 | -0.06(-0.48%) |
Apr 23, 2007 | 12.42 | 12.55 | 12.26 | 12.47 | 209,668 | +0.07(+0.56%) |
Apr 20, 2007 | 12.44 | 12.59 | 12.27 | 12.40 | 181,934 | -0.01(-0.08%) |
Apr 19, 2007 | 12.45 | 12.58 | 12.21 | 12.41 | 222,295 | -0.08(-0.64%) |
Apr 18, 2007 | 12.50 | 12.70 | 12.46 | 12.49 | 144,405 | -0.05(-0.40%) |
Apr 17, 2007 | 12.51 | 12.72 | 12.36 | 12.54 | 335,591 | +0.08(+0.64%) |
Apr 16, 2007 | 12.47 | 12.50 | 12.31 | 12.46 | 423,762 | +0.18(+1.47%) |
Apr 13, 2007 | 12.50 | 12.64 | 12.17 | 12.28 | 489,072 | -0.18(-1.44%) |
Apr 12, 2007 | 12.30 | 12.50 | 12.21 | 12.46 | 289,823 | +0.16(+1.30%) |
Apr 11, 2007 | 12.03 | 12.31 | 11.95 | 12.30 | 436,972 | +0.33(+2.76%) |
Apr 10, 2007 | 11.98 | 12.29 | 11.88 | 11.97 | 335,430 | +0.03(+0.25%) |
Apr 09, 2007 | 11.82 | 12.00 | 11.81 | 11.94 | 280,749 | +0.16(+1.36%) |
Apr 05, 2007 | 11.75 | 11.95 | 11.73 | 11.78 | 356,205 | -0.01(-0.08%) |
Apr 04, 2007 | 12.00 | 12.12 | 11.75 | 11.79 | 250,494 | -0.17(-1.42%) |
Apr 03, 2007 | 12.14 | 12.19 | 11.90 | 11.96 | 295,572 | -0.07(-0.58%) |
Apr 02, 2007 | 11.80 | 12.14 | 11.64 | 12.03 | 465,404 | +0.13(+1.09%) |
Mar 30, 2007 | 11.99 | 12.04 | 11.82 | 11.90 | 401,869 | -0.01(-0.08%) |
Mar 29, 2007 | 12.13 | 12.30 | 11.90 | 11.91 | 412,877 | -0.16(-1.33%) |
Mar 28, 2007 | 12.00 | 12.30 | 11.90 | 12.07 | 289,652 | -0.06(-0.49%) |
Mar 27, 2007 | 12.43 | 12.43 | 11.98 | 12.13 | 428,390 | -0.16(-1.30%) |
Mar 26, 2007 | 12.20 | 12.49 | 12.00 | 12.29 | 608,769 | +0.09(+0.74%) |
Mar 23, 2007 | 11.92 | 12.29 | 11.80 | 12.20 | 459,033 | +0.23(+1.92%) |
Mar 22, 2007 | 11.67 | 12.70 | 11.49 | 11.97 | 1,841,656 | +0.30(+2.57%) |
Mar 21, 2007 | 11.50 | 11.68 | 11.37 | 11.67 | 300,768 | +0.24(+2.10%) |
Mar 20, 2007 | 11.25 | 11.50 | 11.25 | 11.43 | 347,392 | +0.20(+1.78%) |
Mar 19, 2007 | 10.91 | 11.30 | 10.80 | 11.23 | 448,535 | +0.42(+3.89%) |
Mar 16, 2007 | 10.76 | 11.00 | 10.76 | 10.81 | 216,755 | -0.07(-0.64%) |
Mar 15, 2007 | 10.85 | 11.03 | 10.80 | 10.88 | 282,489 | +0.03(+0.28%) |
Mar 14, 2007 | 10.77 | 10.94 | 10.45 | 10.85 | 666,175 | +0.04(+0.37%) |
Mar 13, 2007 | 11.16 | 11.33 | 10.72 | 10.81 | 870,512 | -0.35(-3.14%) |
Mar 12, 2007 | 11.06 | 11.17 | 10.96 | 11.16 | 265,073 | +0.12(+1.09%) |
Mar 09, 2007 | 11.17 | 11.19 | 10.94 | 11.04 | 451,685 | -0.03(-0.27%) |
Mar 08, 2007 | 11.00 | 11.21 | 10.93 | 11.07 | 340,265 | +0.17(+1.56%) |
Mar 07, 2007 | 10.82 | 10.98 | 10.78 | 10.90 | 305,988 | +0.01(+0.09%) |
Mar 06, 2007 | 10.90 | 10.96 | 10.76 | 10.89 | 465,702 | +0.14(+1.30%) |
Mar 05, 2007 | 10.44 | 10.84 | 10.35 | 10.75 | 583,901 | +0.20(+1.90%) |
Mar 02, 2007 | 10.61 | 10.80 | 10.50 | 10.55 | 325,891 | -0.12(-1.12%) |
Mar 01, 2007 | 10.58 | 11.09 | 10.27 | 10.67 | 583,731 | -0.03(-0.28%) |
Feb 28, 2007 | 10.86 | 10.89 | 10.48 | 10.70 | 460,365 | -0.09(-0.83%) |
Feb 27, 2007 | 10.94 | 11.23 | 10.62 | 10.79 | 889,007 | -0.41(-3.66%) |
Feb 26, 2007 | 11.68 | 11.89 | 11.19 | 11.20 | 1,340,422 | -0.48(-4.11%) |
Feb 23, 2007 | 10.54 | 11.74 | 10.52 | 11.68 | 1,988,153 | +1.21(+11.56%) |
Feb 22, 2007 | 10.78 | 10.78 | 10.46 | 10.47 | 697,133 | -0.28(-2.60%) |
Feb 21, 2007 | 10.82 | 10.99 | 10.65 | 10.75 | 553,911 | -0.22(-2.01%) |
Feb 20, 2007 | 10.83 | 10.98 | 10.72 | 10.97 | 335,389 | +0.13(+1.20%) |
Feb 16, 2007 | 11.04 | 11.11 | 10.75 | 10.84 | 620,766 | -0.20(-1.81%) |
Feb 15, 2007 | 11.06 | 11.10 | 10.92 | 11.04 | 676,890 | +0.04(+0.36%) |
Feb 14, 2007 | 11.17 | 11.35 | 10.97 | 11.00 | 875,365 | -0.14(-1.26%) |
Feb 13, 2007 | 11.06 | 11.22 | 10.91 | 11.14 | 779,897 | +0.14(+1.27%) |
Feb 12, 2007 | 11.63 | 11.63 | 10.99 | 11.00 | 838,089 | -0.62(-5.34%) |
Feb 09, 2007 | 11.55 | 12.00 | 11.43 | 11.62 | 1,524,097 | +0.01(+0.09%) |
Feb 08, 2007 | 11.17 | 11.70 | 11.12 | 11.61 | 1,023,114 | +0.38(+3.38%) |
Feb 07, 2007 | 11.15 | 11.28 | 11.00 | 11.23 | 568,777 | +0.10(+0.90%) |
Feb 06, 2007 | 11.40 | 11.48 | 11.00 | 11.13 | 735,088 | -0.20(-1.77%) |
Feb 05, 2007 | 11.00 | 11.40 | 11.00 | 11.33 | 1,196,853 | +0.33(+3.00%) |
Feb 02, 2007 | 11.09 | 11.40 | 10.98 | 11.00 | 957,655 | -0.07(-0.63%) |