Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.23 | 11.23 | 10.73 | 10.76 | 2,471,726 | -0.48(-4.25%) |
Apr 27, 2007 | 11.13 | 11.30 | 10.80 | 11.23 | 3,466,411 | +0.46(+4.25%) |
Apr 26, 2007 | 10.98 | 10.98 | 10.70 | 10.78 | 1,362,719 | -0.24(-2.17%) |
Apr 25, 2007 | 10.76 | 11.03 | 10.75 | 11.02 | 1,686,152 | +0.30(+2.81%) |
Apr 24, 2007 | 10.66 | 10.74 | 10.55 | 10.71 | 1,160,534 | +0.10(+0.95%) |
Apr 23, 2007 | 10.68 | 10.80 | 10.55 | 10.61 | 806,829 | -0.09(-0.82%) |
Apr 20, 2007 | 10.80 | 10.80 | 10.51 | 10.70 | 1,624,015 | +0.02(+0.18%) |
Apr 19, 2007 | 10.61 | 10.75 | 10.53 | 10.68 | 1,511,371 | -0.02(-0.18%) |
Apr 18, 2007 | 10.73 | 10.76 | 10.68 | 10.70 | 760,943 | -0.03(-0.29%) |
Apr 17, 2007 | 10.64 | 10.73 | 10.56 | 10.73 | 1,526,985 | +0.13(+1.18%) |
Apr 16, 2007 | 10.57 | 10.70 | 10.56 | 10.61 | 866,895 | +0.13(+1.20%) |
Apr 13, 2007 | 10.41 | 10.56 | 10.37 | 10.48 | 2,112,669 | +0.13(+1.21%) |
Apr 12, 2007 | 10.39 | 10.47 | 10.32 | 10.36 | 1,255,971 | -0.03(-0.30%) |
Apr 11, 2007 | 10.54 | 10.58 | 10.34 | 10.39 | 1,057,131 | -0.14(-1.37%) |
Apr 10, 2007 | 10.53 | 10.60 | 10.42 | 10.53 | 1,006,943 | -0.02(-0.18%) |
Apr 09, 2007 | 10.61 | 10.67 | 10.53 | 10.55 | 920,188 | +0.03(+0.30%) |
Apr 05, 2007 | 10.55 | 10.60 | 10.51 | 10.52 | 523,387 | -0.04(-0.42%) |
Apr 04, 2007 | 10.67 | 10.70 | 10.54 | 10.56 | 1,169,934 | -0.14(-1.29%) |
Apr 03, 2007 | 10.58 | 10.74 | 10.54 | 10.70 | 655,788 | +0.18(+1.73%) |
Apr 02, 2007 | 10.68 | 10.73 | 10.48 | 10.52 | 1,020,167 | -0.11(-1.06%) |
Mar 30, 2007 | 10.64 | 10.73 | 10.58 | 10.63 | 1,144,761 | -0.02(-0.18%) |
Mar 29, 2007 | 10.56 | 10.66 | 10.46 | 10.65 | 1,144,442 | +0.19(+1.86%) |
Mar 28, 2007 | 10.47 | 10.53 | 10.37 | 10.46 | 1,534,792 | -0.11(-1.01%) |
Mar 27, 2007 | 10.80 | 10.80 | 10.56 | 10.56 | 918,676 | -0.26(-2.43%) |
Mar 26, 2007 | 10.76 | 10.83 | 10.59 | 10.83 | 826,904 | +0.06(+0.58%) |
Mar 23, 2007 | 10.72 | 10.79 | 10.66 | 10.76 | 1,011,245 | +0.07(+0.65%) |
Mar 22, 2007 | 10.68 | 10.78 | 10.63 | 10.70 | 1,018,096 | +0.05(+0.47%) |
Mar 21, 2007 | 10.39 | 10.73 | 10.29 | 10.64 | 1,175,511 | +0.29(+2.85%) |
Mar 20, 2007 | 10.32 | 10.35 | 10.21 | 10.35 | 635,712 | +0.05(+0.49%) |
Mar 19, 2007 | 10.19 | 10.32 | 10.19 | 10.30 | 637,624 | +0.17(+1.67%) |
Mar 16, 2007 | 10.28 | 10.27 | 10.09 | 10.13 | 1,509,459 | -0.14(-1.41%) |
Mar 15, 2007 | 10.31 | 10.49 | 10.22 | 10.27 | 964,403 | -0.03(-0.24%) |
Mar 14, 2007 | 10.17 | 10.33 | 10.02 | 10.30 | 987,187 | +0.12(+1.17%) |
Mar 13, 2007 | 10.58 | 10.51 | 10.16 | 10.18 | 1,197,338 | -0.40(-3.80%) |
Mar 12, 2007 | 10.54 | 10.64 | 10.49 | 10.58 | 582,975 | -0.02(-0.18%) |
Mar 09, 2007 | 10.58 | 10.64 | 10.46 | 10.60 | 717,288 | +0.16(+1.50%) |
Mar 08, 2007 | 10.41 | 10.58 | 10.32 | 10.44 | 1,197,020 | +0.12(+1.16%) |
Mar 07, 2007 | 10.44 | 10.48 | 10.31 | 10.32 | 1,285,127 | -0.09(-0.84%) |
Mar 06, 2007 | 10.39 | 10.46 | 10.29 | 10.41 | 1,723,753 | +0.11(+1.04%) |
Mar 05, 2007 | 10.45 | 10.72 | 10.30 | 10.31 | 1,302,494 | -0.28(-2.61%) |
Mar 02, 2007 | 10.67 | 10.83 | 10.56 | 10.58 | 1,312,372 | -0.16(-1.46%) |
Mar 01, 2007 | 10.63 | 10.87 | 10.54 | 10.74 | 1,444,903 | -0.11(-0.98%) |
Feb 28, 2007 | 10.62 | 10.96 | 10.54 | 10.85 | 2,000,026 | +0.28(+2.67%) |
Feb 27, 2007 | 11.05 | 11.05 | 10.52 | 10.56 | 1,520,931 | -0.64(-5.71%) |
Feb 26, 2007 | 11.41 | 11.50 | 11.08 | 11.20 | 1,651,260 | -0.07(-0.61%) |
Feb 23, 2007 | 10.58 | 11.34 | 10.58 | 11.27 | 3,700,677 | +0.69(+6.52%) |
Feb 22, 2007 | 10.66 | 10.68 | 10.54 | 10.58 | 954,365 | -0.09(-0.82%) |
Feb 21, 2007 | 10.51 | 10.68 | 10.48 | 10.67 | 908,479 | +0.09(+0.83%) |
Feb 20, 2007 | 10.43 | 10.61 | 10.24 | 10.58 | 1,178,857 | +0.12(+1.14%) |
Feb 16, 2007 | 10.41 | 10.49 | 10.35 | 10.46 | 536,611 | +0.06(+0.60%) |
Feb 15, 2007 | 10.46 | 10.48 | 10.32 | 10.40 | 1,051,555 | -0.08(-0.72%) |
Feb 14, 2007 | 10.46 | 10.56 | 10.42 | 10.48 | 761,990 | +0.02(+0.18%) |
Feb 13, 2007 | 10.29 | 10.49 | 10.24 | 10.46 | 1,261,436 | +0.23(+2.21%) |
Feb 12, 2007 | 10.14 | 10.25 | 10.14 | 10.23 | 559,557 | +0.08(+0.74%) |
Feb 09, 2007 | 10.18 | 10.32 | 10.14 | 10.16 | 701,036 | -0.01(-0.12%) |
Feb 08, 2007 | 10.29 | 10.30 | 10.13 | 10.17 | 915,649 | -0.15(-1.46%) |
Feb 07, 2007 | 10.39 | 10.41 | 10.29 | 10.32 | 688,927 | -0.11(-1.08%) |
Feb 06, 2007 | 10.43 | 10.46 | 10.24 | 10.43 | 1,640,426 | -0.03(-0.30%) |
Feb 05, 2007 | 10.71 | 10.71 | 10.44 | 10.46 | 1,318,427 | -0.24(-2.29%) |
Feb 02, 2007 | 10.77 | 10.77 | 10.61 | 10.71 | 1,298,989 | -0.06(-0.58%) |