Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.97 | 10.99 | 10.79 | 10.81 | 5,061,775 | -0.13(-1.21%) |
Apr 27, 2007 | 10.88 | 10.97 | 10.81 | 10.95 | 2,862,323 | +0.07(+0.63%) |
Apr 26, 2007 | 10.99 | 11.03 | 10.84 | 10.88 | 2,364,385 | -0.12(-1.10%) |
Apr 25, 2007 | 10.91 | 11.08 | 10.91 | 11.00 | 3,079,993 | +0.13(+1.16%) |
Apr 24, 2007 | 10.86 | 10.91 | 10.77 | 10.87 | 3,481,061 | +0.02(+0.21%) |
Apr 23, 2007 | 10.81 | 11.00 | 10.80 | 10.85 | 3,540,946 | +0.02(+0.16%) |
Apr 20, 2007 | 10.84 | 10.88 | 10.76 | 10.83 | 6,435,084 | +0.10(+0.96%) |
Apr 19, 2007 | 10.60 | 11.14 | 10.54 | 10.73 | 1,986,889 | -0.14(-1.32%) |
Apr 18, 2007 | 10.49 | 10.92 | 10.49 | 10.87 | 4,382,234 | +0.10(+0.96%) |
Apr 17, 2007 | 10.61 | 10.77 | 10.54 | 10.77 | 3,843,111 | +0.16(+1.46%) |
Apr 16, 2007 | 10.54 | 10.68 | 10.53 | 10.61 | 9,320,315 | +0.12(+1.15%) |
Apr 13, 2007 | 10.62 | 10.66 | 10.49 | 10.49 | 4,002,200 | -0.11(-1.08%) |
Apr 12, 2007 | 10.70 | 10.74 | 10.55 | 10.61 | 2,783,602 | -0.09(-0.86%) |
Apr 11, 2007 | 10.72 | 10.76 | 10.62 | 10.70 | 4,922,768 | -0.01(-0.05%) |
Apr 10, 2007 | 10.66 | 10.73 | 10.60 | 10.70 | 4,781,827 | +0.06(+0.59%) |
Apr 09, 2007 | 10.62 | 10.69 | 10.61 | 10.64 | 2,453,271 | +0.02(+0.22%) |
Apr 05, 2007 | 10.65 | 10.65 | 10.58 | 10.62 | 4,657,291 | +0.02(+0.22%) |
Apr 04, 2007 | 10.58 | 10.60 | 10.52 | 10.60 | 2,537,353 | +0.04(+0.38%) |
Apr 03, 2007 | 10.62 | 10.62 | 10.53 | 10.56 | 4,933,490 | -0.02(-0.22%) |
Apr 02, 2007 | 10.30 | 10.60 | 10.26 | 10.58 | 4,752,400 | +0.28(+2.68%) |
Mar 30, 2007 | 10.39 | 10.45 | 10.17 | 10.30 | 3,723,842 | -0.09(-0.88%) |
Mar 29, 2007 | 10.35 | 10.41 | 10.31 | 10.39 | 2,785,655 | +0.07(+0.67%) |
Mar 28, 2007 | 10.42 | 10.46 | 10.30 | 10.33 | 3,830,422 | -0.10(-0.94%) |
Mar 27, 2007 | 10.40 | 10.48 | 10.32 | 10.42 | 3,262,410 | -0.02(-0.17%) |
Mar 26, 2007 | 10.37 | 10.45 | 10.27 | 10.44 | 4,189,749 | -0.01(-0.11%) |
Mar 23, 2007 | 10.35 | 10.46 | 10.29 | 10.45 | 4,658,930 | +0.13(+1.22%) |
Mar 22, 2007 | 10.41 | 10.44 | 10.30 | 10.33 | 4,606,175 | -0.08(-0.77%) |
Mar 21, 2007 | 10.25 | 10.43 | 10.19 | 10.41 | 6,524,843 | +0.17(+1.63%) |
Mar 20, 2007 | 10.16 | 10.25 | 10.10 | 10.24 | 3,192,064 | +0.09(+0.85%) |
Mar 19, 2007 | 10.03 | 10.18 | 10.03 | 10.15 | 4,136,279 | +0.13(+1.26%) |
Mar 16, 2007 | 10.10 | 10.14 | 9.993 | 10.03 | 5,913,815 | -0.06(-0.57%) |
Mar 15, 2007 | 9.993 | 10.13 | 9.849 | 10.08 | 4,332,410 | +0.07(+0.69%) |
Mar 14, 2007 | 10.02 | 10.10 | 9.763 | 10.02 | 6,208,261 | +0.02(+0.23%) |
Mar 13, 2007 | 10.12 | 10.22 | 9.993 | 9.993 | 3,711,653 | -0.13(-1.25%) |
Mar 12, 2007 | 10.14 | 10.19 | 9.987 | 10.12 | 5,313,431 | -0.01(-0.06%) |
Mar 09, 2007 | 10.09 | 10.17 | 10.01 | 10.12 | 3,878,117 | +0.05(+0.51%) |
Mar 08, 2007 | 10.14 | 10.17 | 10.05 | 10.07 | 4,745,609 | +0.01(+0.06%) |
Mar 07, 2007 | 9.964 | 10.17 | 9.907 | 10.07 | 5,864,712 | +0.07(+0.69%) |
Mar 06, 2007 | 9.815 | 10.05 | 9.792 | 9.999 | 7,778,174 | +0.18(+1.87%) |
Mar 05, 2007 | 9.993 | 9.993 | 9.803 | 9.815 | 4,815,085 | -0.24(-2.34%) |
Mar 02, 2007 | 9.849 | 10.12 | 9.780 | 10.05 | 4,950,554 | -0.21(-2.07%) |
Mar 01, 2007 | 10.11 | 10.33 | 9.487 | 10.26 | 5,232,841 | +0.02(+0.22%) |
Feb 28, 2007 | 10.04 | 10.36 | 10.04 | 10.24 | 5,098,561 | -0.01(-0.11%) |
Feb 27, 2007 | 10.56 | 10.58 | 10.13 | 10.25 | 5,604,047 | -0.30(-2.83%) |
Feb 26, 2007 | 10.56 | 10.88 | 10.52 | 10.55 | 6,399,776 | +0.08(+0.77%) |
Feb 23, 2007 | 10.50 | 10.50 | 10.43 | 10.47 | 2,859,658 | -0.01(-0.05%) |
Feb 22, 2007 | 10.49 | 10.54 | 10.44 | 10.48 | 3,309,946 | -0.01(-0.06%) |
Feb 21, 2007 | 10.50 | 10.51 | 10.39 | 10.48 | 3,200,073 | -0.03(-0.27%) |
Feb 20, 2007 | 10.40 | 10.53 | 10.37 | 10.51 | 2,363,053 | +0.08(+0.77%) |
Feb 16, 2007 | 10.41 | 10.44 | 10.23 | 10.43 | 1,739,511 | -0.01(-0.11%) |
Feb 15, 2007 | 10.45 | 10.48 | 10.41 | 10.44 | 2,337,805 | +0.01(+0.06%) |
Feb 14, 2007 | 10.39 | 10.48 | 10.34 | 10.44 | 3,909,085 | -0.01(-0.11%) |
Feb 13, 2007 | 10.29 | 10.45 | 10.27 | 10.45 | 3,431,023 | +0.14(+1.39%) |
Feb 12, 2007 | 10.32 | 10.36 | 10.28 | 10.30 | 3,495,909 | -0.01(-0.06%) |
Feb 09, 2007 | 10.35 | 10.39 | 10.25 | 10.31 | 4,579,494 | -0.06(-0.61%) |
Feb 08, 2007 | 10.23 | 10.38 | 10.08 | 10.37 | 13,203,221 | +0.15(+1.46%) |
Feb 07, 2007 | 10.34 | 10.34 | 10.20 | 10.22 | 4,495,565 | -0.11(-1.11%) |
Feb 06, 2007 | 10.34 | 10.52 | 10.08 | 10.34 | 5,479,373 | +0.13(+1.29%) |
Feb 05, 2007 | 10.05 | 10.22 | 10.04 | 10.21 | 4,803,593 | +0.16(+1.54%) |
Feb 02, 2007 | 10.07 | 10.08 | 10.02 | 10.05 | 3,580,885 | +0.00(+0.00%) |