Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.35 | 10.44 | 10.21 | 10.27 | 1,020,951 | -0.11(-1.05%) |
Apr 27, 2007 | 10.43 | 10.48 | 10.38 | 10.38 | 917,948 | -0.09(-0.85%) |
Apr 26, 2007 | 10.49 | 10.55 | 10.42 | 10.47 | 867,828 | -0.05(-0.43%) |
Apr 25, 2007 | 10.64 | 10.76 | 10.51 | 10.52 | 1,193,806 | -0.07(-0.62%) |
Apr 24, 2007 | 10.65 | 10.67 | 10.52 | 10.58 | 597,100 | -0.05(-0.43%) |
Apr 23, 2007 | 10.51 | 10.69 | 10.51 | 10.63 | 1,111,325 | +0.12(+1.13%) |
Apr 20, 2007 | 10.64 | 10.64 | 10.48 | 10.51 | 1,281,813 | +0.04(+0.41%) |
Apr 19, 2007 | 10.52 | 10.55 | 10.40 | 10.47 | 1,779,463 | -0.11(-1.08%) |
Apr 18, 2007 | 10.57 | 10.62 | 10.43 | 10.58 | 14,032,855 | +0.00(+0.00%) |
Apr 17, 2007 | 10.43 | 10.77 | 10.43 | 10.58 | 4,504,500 | +0.25(+2.40%) |
Apr 16, 2007 | 10.17 | 10.51 | 10.17 | 10.33 | 2,043,876 | +0.24(+2.36%) |
Apr 13, 2007 | 9.984 | 10.14 | 9.918 | 10.09 | 1,394,287 | +0.09(+0.94%) |
Apr 12, 2007 | 9.958 | 9.999 | 9.875 | 9.999 | 1,397,444 | +0.04(+0.36%) |
Apr 11, 2007 | 10.18 | 10.18 | 9.923 | 9.963 | 1,648,440 | -0.22(-2.12%) |
Apr 10, 2007 | 10.06 | 10.22 | 10.06 | 10.18 | 1,041,867 | +0.04(+0.37%) |
Apr 09, 2007 | 10.17 | 10.17 | 10.09 | 10.14 | 705,234 | -0.01(-0.13%) |
Apr 05, 2007 | 10.16 | 10.18 | 10.12 | 10.15 | 529,616 | -0.03(-0.27%) |
Apr 04, 2007 | 10.21 | 10.24 | 10.11 | 10.18 | 477,917 | -0.07(-0.67%) |
Apr 03, 2007 | 10.28 | 10.34 | 10.21 | 10.25 | 1,219,459 | -0.01(-0.12%) |
Apr 02, 2007 | 10.26 | 10.28 | 10.16 | 10.26 | 703,655 | +0.03(+0.27%) |
Mar 30, 2007 | 10.10 | 10.23 | 10.04 | 10.23 | 1,113,693 | +0.16(+1.64%) |
Mar 29, 2007 | 10.17 | 10.17 | 9.971 | 10.07 | 1,204,462 | -0.02(-0.20%) |
Mar 28, 2007 | 10.02 | 10.17 | 9.933 | 10.09 | 3,075,088 | +0.02(+0.20%) |
Mar 27, 2007 | 10.13 | 10.16 | 10.03 | 10.07 | 1,127,111 | -0.12(-1.14%) |
Mar 26, 2007 | 10.30 | 10.31 | 10.10 | 10.19 | 1,542,280 | -0.11(-1.11%) |
Mar 23, 2007 | 10.24 | 10.34 | 10.22 | 10.30 | 791,661 | +0.06(+0.57%) |
Mar 22, 2007 | 10.32 | 10.36 | 10.21 | 10.24 | 623,936 | -0.07(-0.66%) |
Mar 21, 2007 | 10.13 | 10.44 | 10.05 | 10.31 | 749,434 | +0.17(+1.73%) |
Mar 20, 2007 | 10.03 | 10.20 | 9.996 | 10.14 | 764,431 | +0.11(+1.14%) |
Mar 19, 2007 | 9.880 | 10.03 | 9.880 | 10.02 | 1,088,830 | +0.17(+1.70%) |
Mar 16, 2007 | 9.986 | 9.984 | 9.778 | 9.854 | 1,366,662 | -0.13(-1.29%) |
Mar 15, 2007 | 9.895 | 9.999 | 9.870 | 9.984 | 592,759 | +0.09(+0.92%) |
Mar 14, 2007 | 9.854 | 9.925 | 9.745 | 9.892 | 1,116,850 | +0.02(+0.21%) |
Mar 13, 2007 | 10.18 | 10.13 | 9.844 | 9.872 | 6,559,426 | -0.31(-3.01%) |
Mar 12, 2007 | 10.11 | 10.18 | 10.10 | 10.18 | 1,317,726 | +0.04(+0.40%) |
Mar 09, 2007 | 10.03 | 10.14 | 9.994 | 10.14 | 1,226,957 | +0.17(+1.68%) |
Mar 08, 2007 | 9.928 | 10.08 | 9.875 | 9.971 | 2,322,102 | +0.11(+1.08%) |
Mar 07, 2007 | 9.771 | 9.918 | 9.685 | 9.865 | 1,412,441 | -0.05(-0.49%) |
Mar 06, 2007 | 9.654 | 9.968 | 9.654 | 9.913 | 1,964,157 | +0.33(+3.46%) |
Mar 05, 2007 | 9.946 | 9.948 | 9.581 | 9.581 | 1,036,342 | -0.44(-4.40%) |
Mar 02, 2007 | 10.06 | 10.16 | 9.976 | 10.02 | 1,753,021 | -0.11(-1.10%) |
Mar 01, 2007 | 10.08 | 10.20 | 9.928 | 10.13 | 2,063,920 | -0.05(-0.47%) |
Feb 28, 2007 | 10.07 | 10.23 | 9.984 | 10.18 | 1,035,158 | +0.11(+1.08%) |
Feb 27, 2007 | 10.34 | 10.34 | 9.920 | 10.07 | 1,468,086 | -0.28(-2.72%) |
Feb 26, 2007 | 10.51 | 10.53 | 10.17 | 10.35 | 828,336 | -0.11(-1.07%) |
Feb 23, 2007 | 10.67 | 10.69 | 10.45 | 10.47 | 666,164 | -0.22(-2.02%) |
Feb 22, 2007 | 10.82 | 10.82 | 10.66 | 10.68 | 825,601 | -0.15(-1.40%) |
Feb 21, 2007 | 10.88 | 10.88 | 10.75 | 10.83 | 1,150,395 | -0.02(-0.14%) |
Feb 20, 2007 | 10.70 | 10.88 | 10.62 | 10.85 | 810,604 | +0.13(+1.18%) |
Feb 16, 2007 | 10.70 | 10.73 | 10.55 | 10.72 | 852,437 | +0.02(+0.21%) |
Feb 15, 2007 | 10.74 | 10.78 | 10.64 | 10.70 | 1,060,416 | -0.08(-0.73%) |
Feb 14, 2007 | 10.88 | 10.91 | 10.72 | 10.78 | 804,783 | -0.10(-0.93%) |
Feb 13, 2007 | 10.71 | 10.88 | 10.61 | 10.88 | 554,084 | +0.20(+1.87%) |
Feb 12, 2007 | 10.87 | 10.87 | 10.64 | 10.68 | 1,144,476 | -0.19(-1.75%) |
Feb 09, 2007 | 10.90 | 10.95 | 10.50 | 10.87 | 1,872,205 | -0.04(-0.37%) |
Feb 08, 2007 | 10.96 | 10.99 | 10.87 | 10.91 | 1,187,492 | -0.08(-0.76%) |
Feb 07, 2007 | 10.82 | 11.04 | 10.74 | 10.99 | 1,715,135 | +0.17(+1.59%) |
Feb 06, 2007 | 10.65 | 10.82 | 10.62 | 10.82 | 844,939 | +0.17(+1.62%) |
Feb 05, 2007 | 10.59 | 10.69 | 10.55 | 10.65 | 725,755 | +0.04(+0.38%) |
Feb 02, 2007 | 10.41 | 10.62 | 10.41 | 10.61 | 1,041,078 | +0.21(+1.97%) |