Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.78 | 10.78 | 10.46 | 10.49 | 2,727,619 | -0.25(-2.34%) |
Apr 27, 2007 | 10.61 | 10.76 | 10.57 | 10.74 | 4,073,467 | +0.31(+2.94%) |
Apr 26, 2007 | 10.57 | 10.57 | 10.41 | 10.43 | 4,523,843 | -0.28(-2.57%) |
Apr 25, 2007 | 10.86 | 10.86 | 10.71 | 10.71 | 3,140,553 | +0.01(+0.07%) |
Apr 24, 2007 | 10.91 | 10.97 | 10.66 | 10.70 | 3,369,690 | -0.22(-2.02%) |
Apr 23, 2007 | 11.06 | 11.23 | 10.89 | 10.92 | 2,646,204 | -0.13(-1.14%) |
Apr 20, 2007 | 11.19 | 11.23 | 11.01 | 11.05 | 3,476,580 | +0.11(+1.01%) |
Apr 19, 2007 | 11.17 | 11.17 | 10.87 | 10.94 | 6,603,677 | -0.52(-4.53%) |
Apr 18, 2007 | 11.40 | 11.49 | 11.25 | 11.46 | 3,596,642 | +0.09(+0.83%) |
Apr 17, 2007 | 11.61 | 11.66 | 11.34 | 11.36 | 3,913,798 | -0.27(-2.30%) |
Apr 16, 2007 | 11.71 | 11.73 | 11.49 | 11.63 | 5,014,601 | +0.06(+0.48%) |
Apr 13, 2007 | 11.39 | 11.60 | 11.34 | 11.57 | 5,781,942 | +0.28(+2.44%) |
Apr 12, 2007 | 11.22 | 11.34 | 11.16 | 11.30 | 3,612,490 | +0.08(+0.70%) |
Apr 11, 2007 | 11.39 | 11.40 | 11.05 | 11.22 | 4,271,537 | -0.04(-0.35%) |
Apr 10, 2007 | 11.44 | 11.44 | 11.21 | 11.26 | 2,887,221 | +0.06(+0.49%) |
Apr 09, 2007 | 11.21 | 11.39 | 11.16 | 11.20 | 3,276,675 | +0.00(+0.00%) |
Apr 05, 2007 | 11.42 | 11.42 | 11.17 | 11.20 | 3,537,624 | -0.09(-0.84%) |
Apr 04, 2007 | 11.31 | 11.47 | 11.25 | 11.30 | 6,021,410 | +0.13(+1.20%) |
Apr 03, 2007 | 10.88 | 11.19 | 10.86 | 11.16 | 4,870,589 | +0.20(+1.79%) |
Apr 02, 2007 | 10.80 | 11.01 | 10.76 | 10.97 | 4,078,335 | +0.12(+1.09%) |
Mar 30, 2007 | 10.76 | 10.91 | 10.72 | 10.85 | 3,970,930 | +0.13(+1.17%) |
Mar 29, 2007 | 10.77 | 10.86 | 10.68 | 10.72 | 4,695,564 | -0.11(-1.02%) |
Mar 28, 2007 | 10.96 | 11.03 | 10.73 | 10.83 | 4,663,279 | -0.04(-0.36%) |
Mar 27, 2007 | 10.97 | 10.98 | 10.82 | 10.87 | 3,524,278 | -0.06(-0.50%) |
Mar 26, 2007 | 10.93 | 10.98 | 10.78 | 10.93 | 5,609,840 | +0.02(+0.14%) |
Mar 23, 2007 | 11.01 | 11.09 | 10.83 | 10.91 | 2,917,218 | -0.12(-1.07%) |
Mar 22, 2007 | 11.09 | 11.19 | 10.95 | 11.03 | 4,849,235 | +0.03(+0.29%) |
Mar 21, 2007 | 10.66 | 11.01 | 10.63 | 11.00 | 4,642,687 | +0.45(+4.25%) |
Mar 20, 2007 | 10.63 | 10.75 | 10.52 | 10.55 | 5,158,607 | +0.13(+1.28%) |
Mar 19, 2007 | 10.36 | 10.48 | 10.24 | 10.42 | 4,665,948 | +0.19(+1.85%) |
Mar 16, 2007 | 10.33 | 10.57 | 10.20 | 10.23 | 7,838,269 | +0.02(+0.23%) |
Mar 15, 2007 | 10.09 | 10.35 | 10.08 | 10.20 | 5,577,428 | +0.20(+2.05%) |
Mar 14, 2007 | 9.787 | 10.05 | 9.724 | 9.999 | 5,931,292 | +0.06(+0.55%) |
Mar 13, 2007 | 10.35 | 10.42 | 9.874 | 9.944 | 6,209,782 | -0.41(-3.95%) |
Mar 12, 2007 | 10.35 | 10.46 | 10.27 | 10.35 | 4,339,539 | -0.01(-0.08%) |
Mar 09, 2007 | 10.40 | 10.46 | 10.20 | 10.36 | 3,844,332 | +0.04(+0.38%) |
Mar 08, 2007 | 10.38 | 10.49 | 10.24 | 10.32 | 3,977,412 | +0.06(+0.61%) |
Mar 07, 2007 | 10.20 | 10.42 | 10.12 | 10.26 | 4,810,468 | +0.05(+0.54%) |
Mar 06, 2007 | 10.15 | 10.31 | 10.07 | 10.20 | 6,045,306 | +0.43(+4.43%) |
Mar 05, 2007 | 9.693 | 10.09 | 9.669 | 9.771 | 9,251,184 | -0.38(-3.72%) |
Mar 02, 2007 | 10.42 | 10.61 | 10.06 | 10.15 | 7,202,864 | -0.46(-4.30%) |
Mar 01, 2007 | 10.94 | 10.96 | 10.58 | 10.61 | 6,962,395 | -0.47(-4.26%) |
Feb 28, 2007 | 10.68 | 11.08 | 10.35 | 11.08 | 8,243,484 | +0.47(+4.45%) |
Feb 27, 2007 | 11.17 | 11.21 | 10.41 | 10.61 | 7,626,383 | -0.84(-7.35%) |
Feb 26, 2007 | 11.18 | 11.46 | 11.18 | 11.45 | 6,483,343 | +0.40(+3.63%) |
Feb 23, 2007 | 11.00 | 11.08 | 10.90 | 11.05 | 5,013,584 | +0.21(+1.96%) |
Feb 22, 2007 | 10.66 | 10.91 | 10.66 | 10.83 | 5,053,241 | +0.20(+1.92%) |
Feb 21, 2007 | 10.27 | 10.66 | 10.16 | 10.63 | 6,248,295 | +0.51(+5.05%) |
Feb 20, 2007 | 10.24 | 10.34 | 10.11 | 10.12 | 2,933,742 | -0.31(-3.02%) |
Feb 16, 2007 | 10.58 | 10.60 | 10.42 | 10.43 | 2,810,703 | -0.19(-1.78%) |
Feb 15, 2007 | 10.53 | 10.62 | 10.35 | 10.62 | 3,289,259 | +0.18(+1.73%) |
Feb 14, 2007 | 10.44 | 10.54 | 10.30 | 10.44 | 4,049,742 | +0.07(+0.68%) |
Feb 13, 2007 | 10.32 | 10.48 | 10.31 | 10.37 | 4,021,400 | +0.20(+2.01%) |
Feb 12, 2007 | 10.24 | 10.42 | 10.09 | 10.16 | 3,111,027 | -0.26(-2.49%) |
Feb 09, 2007 | 10.50 | 10.56 | 10.24 | 10.42 | 5,696,781 | -0.03(-0.30%) |
Feb 08, 2007 | 10.11 | 10.46 | 10.05 | 10.46 | 3,978,684 | +0.31(+3.10%) |
Feb 07, 2007 | 10.32 | 10.41 | 10.11 | 10.14 | 2,875,146 | -0.18(-1.75%) |
Feb 06, 2007 | 10.44 | 10.44 | 10.20 | 10.32 | 3,331,204 | +0.02(+0.15%) |
Feb 05, 2007 | 10.33 | 10.35 | 10.17 | 10.31 | 3,243,373 | +0.05(+0.54%) |
Feb 02, 2007 | 10.31 | 10.31 | 9.968 | 10.25 | 5,883,246 | -0.07(-0.69%) |