Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.70 | 12.74 | 12.53 | 12.53 | 4,715,812 | -0.14(-1.12%) |
Apr 27, 2007 | 12.82 | 12.89 | 12.61 | 12.67 | 7,547,025 | -0.16(-1.28%) |
Apr 26, 2007 | 13.00 | 13.52 | 12.80 | 12.83 | 10,618,691 | -0.28(-2.15%) |
Apr 25, 2007 | 13.17 | 13.21 | 13.06 | 13.11 | 3,453,444 | +0.00(+0.03%) |
Apr 24, 2007 | 13.05 | 13.14 | 13.02 | 13.11 | 3,063,121 | +0.10(+0.79%) |
Apr 23, 2007 | 12.89 | 13.12 | 12.82 | 13.01 | 4,829,074 | +0.11(+0.89%) |
Apr 20, 2007 | 12.89 | 13.00 | 12.73 | 12.89 | 4,940,473 | +0.08(+0.66%) |
Apr 19, 2007 | 12.92 | 12.92 | 12.74 | 12.81 | 2,755,363 | -0.01(-0.08%) |
Apr 18, 2007 | 12.75 | 12.87 | 12.73 | 12.82 | 3,955,208 | -0.05(-0.39%) |
Apr 17, 2007 | 12.62 | 12.87 | 12.57 | 12.87 | 6,128,064 | +0.32(+2.52%) |
Apr 16, 2007 | 12.61 | 12.64 | 12.50 | 12.55 | 5,180,443 | -0.02(-0.14%) |
Apr 13, 2007 | 12.61 | 12.66 | 12.50 | 12.57 | 5,779,115 | -0.06(-0.49%) |
Apr 12, 2007 | 12.66 | 12.71 | 12.50 | 12.63 | 6,211,637 | -0.00(-0.02%) |
Apr 11, 2007 | 12.64 | 12.72 | 12.60 | 12.64 | 6,285,351 | -0.02(-0.16%) |
Apr 10, 2007 | 12.63 | 12.73 | 12.56 | 12.66 | 5,376,682 | +0.08(+0.63%) |
Apr 09, 2007 | 12.39 | 12.60 | 12.36 | 12.58 | 6,422,684 | +0.24(+1.94%) |
Apr 05, 2007 | 12.31 | 12.39 | 12.29 | 12.34 | 3,693,966 | -0.01(-0.06%) |
Apr 04, 2007 | 12.41 | 12.49 | 12.32 | 12.34 | 4,150,881 | -0.08(-0.64%) |
Apr 03, 2007 | 12.43 | 12.48 | 12.32 | 12.42 | 4,538,661 | +0.00(+0.02%) |
Apr 02, 2007 | 12.07 | 12.43 | 12.02 | 12.42 | 5,928,499 | +0.39(+3.24%) |
Mar 30, 2007 | 12.13 | 12.21 | 11.88 | 12.03 | 6,078,273 | -0.05(-0.40%) |
Mar 29, 2007 | 11.88 | 12.15 | 11.88 | 12.08 | 3,499,329 | +0.08(+0.64%) |
Mar 28, 2007 | 11.96 | 12.11 | 11.95 | 12.00 | 3,874,417 | +0.01(+0.05%) |
Mar 27, 2007 | 11.96 | 12.05 | 11.91 | 12.00 | 5,357,701 | +0.03(+0.29%) |
Mar 26, 2007 | 11.81 | 12.00 | 11.79 | 11.96 | 7,790,991 | +0.18(+1.50%) |
Mar 23, 2007 | 11.73 | 11.83 | 11.60 | 11.78 | 8,790,771 | +0.19(+1.62%) |
Mar 22, 2007 | 11.55 | 11.61 | 11.48 | 11.60 | 5,684,854 | +0.04(+0.39%) |
Mar 21, 2007 | 11.34 | 11.56 | 11.25 | 11.55 | 7,489,093 | +0.21(+1.83%) |
Mar 20, 2007 | 11.30 | 11.36 | 11.23 | 11.34 | 3,814,314 | +0.06(+0.49%) |
Mar 19, 2007 | 11.27 | 11.34 | 11.20 | 11.29 | 2,821,550 | +0.05(+0.46%) |
Mar 16, 2007 | 11.34 | 11.37 | 11.19 | 11.24 | 5,002,937 | -0.10(-0.88%) |
Mar 15, 2007 | 11.17 | 11.38 | 11.10 | 11.34 | 4,416,996 | +0.18(+1.61%) |
Mar 14, 2007 | 11.05 | 11.23 | 11.01 | 11.16 | 5,804,607 | +0.14(+1.28%) |
Mar 13, 2007 | 11.08 | 11.38 | 10.95 | 11.02 | 8,448,430 | -0.06(-0.54%) |
Mar 12, 2007 | 10.83 | 11.11 | 10.82 | 11.08 | 3,967,977 | +0.21(+1.93%) |
Mar 09, 2007 | 10.70 | 10.89 | 10.65 | 10.87 | 5,071,267 | +0.20(+1.88%) |
Mar 08, 2007 | 10.71 | 10.80 | 10.64 | 10.67 | 3,894,815 | +0.04(+0.38%) |
Mar 07, 2007 | 10.62 | 10.72 | 10.59 | 10.63 | 2,305,623 | -0.09(-0.81%) |
Mar 06, 2007 | 10.84 | 10.84 | 10.56 | 10.71 | 4,704,079 | +0.11(+1.01%) |
Mar 05, 2007 | 10.66 | 10.74 | 10.59 | 10.61 | 3,788,869 | -0.10(-0.91%) |
Mar 02, 2007 | 10.81 | 10.87 | 10.70 | 10.70 | 3,568,349 | -0.16(-1.43%) |
Mar 01, 2007 | 10.73 | 10.93 | 10.57 | 10.86 | 6,204,480 | +0.01(+0.05%) |
Feb 28, 2007 | 10.72 | 10.91 | 10.63 | 10.85 | 7,298,207 | +0.12(+1.09%) |
Feb 27, 2007 | 11.07 | 11.17 | 10.67 | 10.73 | 5,184,460 | -0.38(-3.40%) |
Feb 26, 2007 | 11.03 | 11.31 | 11.00 | 11.11 | 5,503,893 | +0.22(+2.06%) |
Feb 23, 2007 | 10.84 | 10.91 | 10.79 | 10.89 | 3,311,594 | +0.03(+0.28%) |
Feb 22, 2007 | 10.81 | 10.90 | 10.75 | 10.86 | 2,863,652 | +0.05(+0.44%) |
Feb 21, 2007 | 10.77 | 10.83 | 10.71 | 10.81 | 3,113,161 | +0.02(+0.18%) |
Feb 20, 2007 | 10.69 | 10.82 | 10.66 | 10.79 | 6,530,011 | +0.11(+1.07%) |
Feb 16, 2007 | 10.55 | 10.69 | 10.53 | 10.68 | 3,744,696 | +0.09(+0.81%) |
Feb 15, 2007 | 10.65 | 10.67 | 10.57 | 10.59 | 2,504,056 | -0.06(-0.60%) |
Feb 14, 2007 | 10.46 | 10.72 | 10.46 | 10.65 | 9,630,106 | +0.22(+2.11%) |
Feb 13, 2007 | 10.37 | 10.44 | 10.34 | 10.43 | 4,600,213 | +0.08(+0.73%) |
Feb 12, 2007 | 10.28 | 10.39 | 10.28 | 10.36 | 5,285,057 | +0.06(+0.58%) |
Feb 09, 2007 | 10.22 | 10.35 | 10.20 | 10.30 | 7,396,906 | +0.10(+0.94%) |
Feb 08, 2007 | 10.11 | 10.20 | 10.07 | 10.20 | 4,122,582 | +0.11(+1.06%) |
Feb 07, 2007 | 10.08 | 10.13 | 10.04 | 10.10 | 2,981,332 | +0.02(+0.19%) |
Feb 06, 2007 | 9.997 | 10.08 | 9.954 | 10.08 | 4,185,046 | +0.09(+0.94%) |
Feb 05, 2007 | 9.878 | 10.01 | 9.838 | 9.984 | 3,738,139 | +0.11(+1.14%) |
Feb 02, 2007 | 9.758 | 9.896 | 9.754 | 9.871 | 4,079,100 | +0.13(+1.37%) |