Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.70 | 10.79 | 10.46 | 10.51 | 781,867 | -0.10(-0.93%) |
Apr 27, 2007 | 10.70 | 10.76 | 10.60 | 10.61 | 394,773 | -0.11(-0.98%) |
Apr 26, 2007 | 10.79 | 10.82 | 10.59 | 10.72 | 684,596 | -0.07(-0.65%) |
Apr 25, 2007 | 10.94 | 10.97 | 10.77 | 10.79 | 383,112 | -0.08(-0.71%) |
Apr 24, 2007 | 10.86 | 10.94 | 10.64 | 10.86 | 454,074 | +0.18(+1.64%) |
Apr 23, 2007 | 10.80 | 10.83 | 10.60 | 10.69 | 486,498 | -0.13(-1.23%) |
Apr 20, 2007 | 10.90 | 10.94 | 10.76 | 10.82 | 544,235 | +0.12(+1.12%) |
Apr 19, 2007 | 10.99 | 10.99 | 10.67 | 10.70 | 879,849 | -0.33(-3.00%) |
Apr 18, 2007 | 11.12 | 11.22 | 11.03 | 11.03 | 644,493 | -0.14(-1.26%) |
Apr 17, 2007 | 11.24 | 11.26 | 11.08 | 11.17 | 592,302 | -0.08(-0.75%) |
Apr 16, 2007 | 11.00 | 11.29 | 10.97 | 11.26 | 1,106,318 | +0.32(+2.96%) |
Apr 13, 2007 | 11.00 | 11.00 | 10.85 | 10.93 | 746,030 | -0.07(-0.64%) |
Apr 12, 2007 | 10.89 | 11.01 | 10.79 | 11.00 | 417,669 | +0.12(+1.10%) |
Apr 11, 2007 | 11.04 | 11.04 | 10.80 | 10.89 | 686,586 | -0.14(-1.28%) |
Apr 10, 2007 | 10.83 | 11.03 | 10.83 | 11.03 | 396,906 | +0.15(+1.36%) |
Apr 09, 2007 | 11.41 | 11.46 | 10.81 | 10.88 | 727,401 | +0.06(+0.59%) |
Apr 05, 2007 | 10.87 | 10.89 | 10.79 | 10.81 | 293,946 | -0.04(-0.32%) |
Apr 04, 2007 | 10.83 | 11.05 | 10.77 | 10.85 | 942,866 | +0.04(+0.33%) |
Apr 03, 2007 | 10.73 | 10.90 | 10.67 | 10.81 | 603,110 | +0.08(+0.79%) |
Apr 02, 2007 | 10.48 | 10.73 | 10.48 | 10.73 | 666,677 | +0.25(+2.35%) |
Mar 30, 2007 | 10.72 | 10.79 | 10.45 | 10.48 | 3,279,490 | -0.24(-2.23%) |
Mar 29, 2007 | 10.74 | 10.79 | 10.61 | 10.72 | 242,324 | +0.07(+0.66%) |
Mar 28, 2007 | 10.81 | 10.84 | 10.57 | 10.65 | 1,039,550 | -0.22(-2.01%) |
Mar 27, 2007 | 10.98 | 11.01 | 10.84 | 10.87 | 257,541 | -0.18(-1.65%) |
Mar 26, 2007 | 11.12 | 11.12 | 10.95 | 11.05 | 339,027 | +0.00(+0.00%) |
Mar 23, 2007 | 11.15 | 11.17 | 11.00 | 11.05 | 403,590 | -0.05(-0.44%) |
Mar 22, 2007 | 11.20 | 11.22 | 10.92 | 11.10 | 552,483 | -0.06(-0.50%) |
Mar 21, 2007 | 11.04 | 11.18 | 11.04 | 11.16 | 603,536 | +0.12(+1.08%) |
Mar 20, 2007 | 10.95 | 11.11 | 10.95 | 11.04 | 331,490 | -0.01(-0.06%) |
Mar 19, 2007 | 11.02 | 11.15 | 11.00 | 11.05 | 299,635 | +0.07(+0.64%) |
Mar 16, 2007 | 11.06 | 11.08 | 10.86 | 10.98 | 641,648 | -0.11(-1.01%) |
Mar 15, 2007 | 11.18 | 11.24 | 11.04 | 11.09 | 328,503 | -0.04(-0.38%) |
Mar 14, 2007 | 10.90 | 11.13 | 10.72 | 11.13 | 401,883 | +0.27(+2.46%) |
Mar 13, 2007 | 11.31 | 11.30 | 10.84 | 10.86 | 523,472 | -0.45(-3.98%) |
Mar 12, 2007 | 11.36 | 11.46 | 11.17 | 11.31 | 290,960 | -0.05(-0.43%) |
Mar 09, 2007 | 11.22 | 11.45 | 11.19 | 11.36 | 443,693 | +0.21(+1.89%) |
Mar 08, 2007 | 11.27 | 11.29 | 11.11 | 11.15 | 568,695 | -0.06(-0.50%) |
Mar 07, 2007 | 11.28 | 11.29 | 11.13 | 11.21 | 638,804 | -0.11(-0.99%) |
Mar 06, 2007 | 11.27 | 11.42 | 11.17 | 11.32 | 535,560 | +0.13(+1.19%) |
Mar 05, 2007 | 11.39 | 11.50 | 11.12 | 11.19 | 682,462 | -0.30(-2.63%) |
Mar 02, 2007 | 11.81 | 11.88 | 11.47 | 11.49 | 517,073 | -0.32(-2.74%) |
Mar 01, 2007 | 11.92 | 12.06 | 11.63 | 11.81 | 744,338 | -0.13(-1.06%) |
Feb 28, 2007 | 12.02 | 12.15 | 11.89 | 11.94 | 809,029 | +0.06(+0.47%) |
Feb 27, 2007 | 11.90 | 12.43 | 11.25 | 11.88 | 1,102,976 | -0.65(-5.22%) |
Feb 26, 2007 | 12.48 | 12.66 | 12.48 | 12.54 | 918,934 | +0.11(+0.85%) |
Feb 23, 2007 | 12.40 | 12.56 | 12.35 | 12.43 | 481,663 | +0.06(+0.45%) |
Feb 22, 2007 | 12.42 | 12.52 | 12.30 | 12.38 | 628,138 | +0.00(+0.00%) |
Feb 21, 2007 | 12.19 | 12.49 | 12.16 | 12.38 | 989,066 | +0.20(+1.62%) |
Feb 20, 2007 | 12.44 | 12.60 | 12.02 | 12.18 | 1,239,354 | -0.22(-1.76%) |
Feb 16, 2007 | 12.36 | 12.69 | 12.21 | 12.40 | 855,958 | +0.04(+0.28%) |
Feb 15, 2007 | 11.60 | 12.59 | 11.60 | 12.36 | 1,879,297 | +0.80(+6.93%) |
Feb 14, 2007 | 11.43 | 11.58 | 11.41 | 11.56 | 571,215 | +0.13(+1.17%) |
Feb 13, 2007 | 11.25 | 11.47 | 11.22 | 11.43 | 353,949 | +0.18(+1.56%) |
Feb 12, 2007 | 11.26 | 11.28 | 11.12 | 11.25 | 239,888 | +0.03(+0.25%) |
Feb 09, 2007 | 11.42 | 11.45 | 11.03 | 11.22 | 344,715 | -0.21(-1.84%) |
Feb 08, 2007 | 11.48 | 11.48 | 11.27 | 11.43 | 241,044 | -0.03(-0.25%) |
Feb 07, 2007 | 11.43 | 11.48 | 11.35 | 11.46 | 284,987 | +0.04(+0.37%) |
Feb 06, 2007 | 11.34 | 11.42 | 11.17 | 11.42 | 368,464 | +0.13(+1.18%) |
Feb 05, 2007 | 11.31 | 11.37 | 11.17 | 11.29 | 361,922 | -0.13(-1.11%) |
Feb 02, 2007 | 11.46 | 11.46 | 11.29 | 11.41 | 293,235 | +0.08(+0.74%) |