Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.18 | 11.18 | 10.88 | 10.95 | 3,957,402 | -0.19(-1.67%) |
Apr 27, 2007 | 11.10 | 11.18 | 11.07 | 11.14 | 2,694,238 | +0.03(+0.31%) |
Apr 26, 2007 | 11.07 | 11.16 | 11.02 | 11.10 | 2,949,241 | +0.05(+0.44%) |
Apr 25, 2007 | 11.13 | 11.22 | 11.05 | 11.05 | 3,150,704 | -0.03(-0.31%) |
Apr 24, 2007 | 11.21 | 11.21 | 11.01 | 11.09 | 4,026,448 | -0.06(-0.56%) |
Apr 23, 2007 | 11.09 | 11.28 | 11.03 | 11.15 | 4,499,188 | +0.14(+1.25%) |
Apr 20, 2007 | 10.98 | 11.09 | 10.97 | 11.01 | 4,308,293 | +0.06(+0.57%) |
Apr 19, 2007 | 11.00 | 11.05 | 10.94 | 10.95 | 3,155,615 | -0.10(-0.93%) |
Apr 18, 2007 | 11.14 | 11.15 | 11.03 | 11.05 | 3,319,418 | -0.06(-0.56%) |
Apr 17, 2007 | 11.16 | 11.23 | 11.10 | 11.12 | 4,697,667 | -0.01(-0.06%) |
Apr 16, 2007 | 11.15 | 11.17 | 11.07 | 11.12 | 5,032,194 | +0.17(+1.51%) |
Apr 13, 2007 | 11.08 | 11.18 | 10.90 | 10.96 | 13,119,871 | +0.25(+2.38%) |
Apr 12, 2007 | 10.69 | 10.74 | 10.64 | 10.70 | 4,404,144 | +0.00(+0.00%) |
Apr 11, 2007 | 10.83 | 10.84 | 10.68 | 10.70 | 4,739,762 | -0.06(-0.58%) |
Apr 10, 2007 | 10.74 | 10.80 | 10.64 | 10.76 | 4,106,909 | +0.06(+0.58%) |
Apr 09, 2007 | 10.81 | 10.83 | 10.65 | 10.70 | 9,952,650 | -0.17(-1.58%) |
Apr 05, 2007 | 10.84 | 10.94 | 10.77 | 10.87 | 4,782,113 | +0.06(+0.57%) |
Apr 04, 2007 | 10.79 | 10.87 | 10.76 | 10.81 | 4,607,040 | +0.03(+0.32%) |
Apr 03, 2007 | 10.67 | 10.83 | 10.67 | 10.78 | 4,421,830 | +0.12(+1.10%) |
Apr 02, 2007 | 10.67 | 10.73 | 10.60 | 10.66 | 6,331,402 | +0.01(+0.06%) |
Mar 30, 2007 | 10.65 | 10.71 | 10.58 | 10.65 | 8,110,756 | +0.03(+0.32%) |
Mar 29, 2007 | 10.50 | 10.68 | 10.47 | 10.62 | 16,167,357 | +0.12(+1.11%) |
Mar 28, 2007 | 10.32 | 10.57 | 10.31 | 10.50 | 11,909,191 | +0.21(+2.01%) |
Mar 27, 2007 | 10.31 | 10.32 | 10.21 | 10.30 | 9,650,719 | +0.12(+1.22%) |
Mar 26, 2007 | 10.26 | 10.30 | 10.06 | 10.17 | 6,190,472 | +0.01(+0.13%) |
Mar 23, 2007 | 10.29 | 10.32 | 10.13 | 10.16 | 2,499,406 | -0.11(-1.07%) |
Mar 22, 2007 | 10.29 | 10.35 | 10.20 | 10.27 | 4,823,158 | +0.01(+0.13%) |
Mar 21, 2007 | 10.07 | 10.32 | 10.01 | 10.26 | 6,403,716 | +0.25(+2.55%) |
Mar 20, 2007 | 9.863 | 10.11 | 9.815 | 10.00 | 5,227,376 | +0.19(+1.97%) |
Mar 19, 2007 | 9.842 | 9.937 | 9.760 | 9.808 | 4,568,030 | +0.21(+2.22%) |
Mar 16, 2007 | 9.657 | 9.698 | 9.498 | 9.595 | 3,812,128 | -0.10(-1.06%) |
Mar 15, 2007 | 9.533 | 9.732 | 9.498 | 9.698 | 5,177,953 | +0.20(+2.10%) |
Mar 14, 2007 | 9.395 | 9.533 | 9.361 | 9.498 | 7,998,012 | +0.03(+0.36%) |
Mar 13, 2007 | 9.650 | 9.670 | 9.423 | 9.464 | 8,110,373 | -0.19(-1.93%) |
Mar 12, 2007 | 9.416 | 9.670 | 9.354 | 9.650 | 7,446,059 | +0.26(+2.79%) |
Mar 09, 2007 | 9.347 | 9.416 | 9.306 | 9.388 | 8,752,934 | +0.07(+0.74%) |
Mar 08, 2007 | 9.388 | 9.395 | 9.292 | 9.319 | 28,926,888 | -0.06(-0.66%) |
Mar 07, 2007 | 9.498 | 9.553 | 9.340 | 9.381 | 8,329,875 | -0.14(-1.52%) |
Mar 06, 2007 | 9.457 | 9.602 | 9.457 | 9.526 | 4,485,506 | +0.07(+0.73%) |
Mar 05, 2007 | 9.464 | 9.505 | 9.347 | 9.457 | 6,043,441 | -0.16(-1.65%) |
Mar 02, 2007 | 9.636 | 9.698 | 9.574 | 9.615 | 2,446,085 | -0.06(-0.64%) |
Mar 01, 2007 | 9.636 | 9.732 | 9.608 | 9.677 | 2,360,325 | +0.04(+0.43%) |
Feb 28, 2007 | 9.615 | 9.781 | 9.546 | 9.636 | 4,016,368 | +0.09(+0.94%) |
Feb 27, 2007 | 9.436 | 9.608 | 9.361 | 9.546 | 3,090,732 | +0.08(+0.80%) |
Feb 26, 2007 | 9.388 | 9.526 | 9.340 | 9.471 | 3,314,207 | +0.08(+0.88%) |
Feb 23, 2007 | 9.374 | 9.429 | 9.319 | 9.388 | 1,893,696 | -0.01(-0.07%) |
Feb 22, 2007 | 9.471 | 9.491 | 9.361 | 9.395 | 1,535,123 | -0.10(-1.09%) |
Feb 21, 2007 | 9.464 | 9.533 | 9.354 | 9.498 | 1,792,284 | -0.01(-0.07%) |
Feb 20, 2007 | 9.643 | 9.698 | 9.485 | 9.505 | 2,268,396 | -0.15(-1.57%) |
Feb 16, 2007 | 9.636 | 9.705 | 9.533 | 9.657 | 1,465,965 | +0.03(+0.36%) |
Feb 15, 2007 | 9.533 | 9.739 | 9.498 | 9.622 | 2,483,279 | +0.08(+0.79%) |
Feb 14, 2007 | 9.505 | 9.664 | 9.464 | 9.546 | 2,358,531 | +0.01(+0.14%) |
Feb 13, 2007 | 9.361 | 9.581 | 9.347 | 9.533 | 2,414,027 | +0.16(+1.69%) |
Feb 12, 2007 | 9.333 | 9.505 | 9.319 | 9.374 | 3,921,166 | -0.02(-0.22%) |
Feb 09, 2007 | 9.574 | 9.636 | 9.278 | 9.395 | 4,589,242 | -0.21(-2.15%) |
Feb 08, 2007 | 9.629 | 9.684 | 9.546 | 9.602 | 2,982,201 | -0.13(-1.34%) |
Feb 07, 2007 | 9.636 | 9.808 | 9.636 | 9.732 | 3,470,227 | +0.15(+1.58%) |
Feb 06, 2007 | 9.533 | 9.608 | 9.464 | 9.581 | 1,256,604 | +0.07(+0.72%) |
Feb 05, 2007 | 9.540 | 9.615 | 9.498 | 9.512 | 1,566,796 | -0.02(-0.22%) |
Feb 02, 2007 | 9.423 | 9.533 | 9.395 | 9.533 | 1,898,636 | +0.11(+1.17%) |