Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.28 | 11.28 | 10.77 | 10.80 | 2,462,917 | -0.48(-4.25%) |
Apr 27, 2007 | 11.17 | 11.34 | 10.84 | 11.28 | 3,454,057 | +0.46(+4.25%) |
Apr 26, 2007 | 11.02 | 11.02 | 10.73 | 10.82 | 1,357,863 | -0.24(-2.16%) |
Apr 25, 2007 | 10.80 | 11.07 | 10.78 | 11.05 | 1,680,143 | +0.30(+2.81%) |
Apr 24, 2007 | 10.70 | 10.78 | 10.59 | 10.75 | 1,156,398 | +0.10(+0.95%) |
Apr 23, 2007 | 10.72 | 10.84 | 10.59 | 10.65 | 803,954 | -0.09(-0.82%) |
Apr 20, 2007 | 10.83 | 10.83 | 10.55 | 10.74 | 1,618,227 | +0.02(+0.18%) |
Apr 19, 2007 | 10.65 | 10.78 | 10.56 | 10.72 | 1,505,984 | -0.02(-0.18%) |
Apr 18, 2007 | 10.77 | 10.80 | 10.71 | 10.74 | 758,231 | -0.03(-0.29%) |
Apr 17, 2007 | 10.68 | 10.77 | 10.60 | 10.77 | 1,521,543 | +0.13(+1.18%) |
Apr 16, 2007 | 10.61 | 10.73 | 10.60 | 10.65 | 863,806 | +0.13(+1.20%) |
Apr 13, 2007 | 10.45 | 10.60 | 10.41 | 10.52 | 2,105,140 | +0.13(+1.21%) |
Apr 12, 2007 | 10.42 | 10.51 | 10.36 | 10.39 | 1,251,494 | -0.03(-0.30%) |
Apr 11, 2007 | 10.58 | 10.61 | 10.37 | 10.42 | 1,053,363 | -0.14(-1.37%) |
Apr 10, 2007 | 10.57 | 10.64 | 10.46 | 10.57 | 1,003,354 | -0.02(-0.18%) |
Apr 09, 2007 | 10.65 | 10.71 | 10.56 | 10.59 | 916,909 | +0.03(+0.30%) |
Apr 05, 2007 | 10.59 | 10.64 | 10.55 | 10.56 | 521,522 | -0.04(-0.42%) |
Apr 04, 2007 | 10.71 | 10.74 | 10.58 | 10.60 | 1,165,765 | -0.14(-1.29%) |
Apr 03, 2007 | 10.61 | 10.78 | 10.58 | 10.74 | 653,450 | +0.18(+1.73%) |
Apr 02, 2007 | 10.72 | 10.77 | 10.51 | 10.56 | 1,016,531 | -0.11(-1.06%) |
Mar 30, 2007 | 10.68 | 10.77 | 10.61 | 10.67 | 1,140,681 | -0.02(-0.18%) |
Mar 29, 2007 | 10.59 | 10.70 | 10.49 | 10.69 | 1,140,363 | +0.20(+1.86%) |
Mar 28, 2007 | 10.51 | 10.57 | 10.41 | 10.49 | 1,529,322 | -0.11(-1.01%) |
Mar 27, 2007 | 10.83 | 10.83 | 10.59 | 10.60 | 915,402 | -0.26(-2.43%) |
Mar 26, 2007 | 10.80 | 10.87 | 10.63 | 10.87 | 823,957 | +0.06(+0.58%) |
Mar 23, 2007 | 10.76 | 10.83 | 10.70 | 10.80 | 1,007,641 | +0.07(+0.65%) |
Mar 22, 2007 | 10.72 | 10.82 | 10.67 | 10.73 | 1,014,468 | +0.05(+0.47%) |
Mar 21, 2007 | 10.42 | 10.76 | 10.32 | 10.68 | 1,171,321 | +0.30(+2.85%) |
Mar 20, 2007 | 10.36 | 10.39 | 10.24 | 10.39 | 633,447 | +0.05(+0.49%) |
Mar 19, 2007 | 10.23 | 10.36 | 10.23 | 10.34 | 635,352 | +0.17(+1.67%) |
Mar 16, 2007 | 10.32 | 10.31 | 10.13 | 10.17 | 1,504,079 | -0.14(-1.40%) |
Mar 15, 2007 | 10.35 | 10.53 | 10.26 | 10.31 | 960,966 | -0.03(-0.24%) |
Mar 14, 2007 | 10.21 | 10.37 | 10.06 | 10.34 | 983,668 | +0.12(+1.17%) |
Mar 13, 2007 | 10.62 | 10.54 | 10.20 | 10.22 | 1,193,071 | -0.40(-3.80%) |
Mar 12, 2007 | 10.58 | 10.68 | 10.53 | 10.62 | 580,898 | -0.02(-0.18%) |
Mar 09, 2007 | 10.61 | 10.68 | 10.50 | 10.64 | 714,731 | +0.16(+1.50%) |
Mar 08, 2007 | 10.45 | 10.61 | 10.36 | 10.48 | 1,192,754 | +0.12(+1.16%) |
Mar 07, 2007 | 10.48 | 10.51 | 10.35 | 10.36 | 1,280,547 | -0.09(-0.84%) |
Mar 06, 2007 | 10.42 | 10.50 | 10.32 | 10.45 | 1,717,610 | +0.11(+1.04%) |
Mar 05, 2007 | 10.49 | 10.76 | 10.34 | 10.34 | 1,297,852 | -0.28(-2.61%) |
Mar 02, 2007 | 10.71 | 10.87 | 10.59 | 10.62 | 1,307,695 | -0.16(-1.46%) |
Mar 01, 2007 | 10.66 | 10.91 | 10.58 | 10.78 | 1,439,753 | -0.11(-0.98%) |
Feb 28, 2007 | 10.66 | 11.00 | 10.58 | 10.88 | 1,992,897 | +0.28(+2.67%) |
Feb 27, 2007 | 11.09 | 11.09 | 10.56 | 10.60 | 1,515,510 | -0.64(-5.71%) |
Feb 26, 2007 | 11.45 | 11.55 | 11.12 | 11.24 | 1,645,375 | -0.07(-0.61%) |
Feb 23, 2007 | 10.62 | 11.38 | 10.61 | 11.31 | 3,687,488 | +0.69(+6.52%) |
Feb 22, 2007 | 10.70 | 10.72 | 10.58 | 10.62 | 950,964 | -0.09(-0.82%) |
Feb 21, 2007 | 10.55 | 10.72 | 10.51 | 10.71 | 905,242 | +0.09(+0.83%) |
Feb 20, 2007 | 10.47 | 10.65 | 10.28 | 10.62 | 1,174,655 | +0.12(+1.14%) |
Feb 16, 2007 | 10.44 | 10.53 | 10.39 | 10.50 | 534,699 | +0.06(+0.60%) |
Feb 15, 2007 | 10.50 | 10.52 | 10.36 | 10.44 | 1,047,807 | -0.08(-0.72%) |
Feb 14, 2007 | 10.49 | 10.59 | 10.46 | 10.51 | 759,274 | +0.02(+0.18%) |
Feb 13, 2007 | 10.33 | 10.53 | 10.27 | 10.49 | 1,256,940 | +0.23(+2.21%) |
Feb 12, 2007 | 10.17 | 10.29 | 10.17 | 10.27 | 557,563 | +0.08(+0.74%) |
Feb 09, 2007 | 10.22 | 10.36 | 10.18 | 10.19 | 698,538 | -0.01(-0.12%) |
Feb 08, 2007 | 10.33 | 10.34 | 10.17 | 10.20 | 912,386 | -0.15(-1.46%) |
Feb 07, 2007 | 10.42 | 10.44 | 10.32 | 10.36 | 686,472 | -0.11(-1.08%) |
Feb 06, 2007 | 10.47 | 10.49 | 10.27 | 10.47 | 1,634,579 | -0.03(-0.30%) |
Feb 05, 2007 | 10.75 | 10.75 | 10.47 | 10.50 | 1,313,728 | -0.25(-2.29%) |
Feb 02, 2007 | 10.81 | 10.81 | 10.65 | 10.75 | 1,294,359 | -0.06(-0.58%) |