Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.36 | 11.45 | 11.20 | 11.21 | 1,074,789 | -0.11(-0.98%) |
Apr 27, 2007 | 11.27 | 11.36 | 11.21 | 11.32 | 765,380 | +0.05(+0.44%) |
Apr 26, 2007 | 11.13 | 11.37 | 10.98 | 11.27 | 1,821,012 | +0.24(+2.22%) |
Apr 25, 2007 | 10.90 | 11.09 | 10.89 | 11.03 | 949,301 | +0.18(+1.62%) |
Apr 24, 2007 | 10.80 | 10.86 | 10.72 | 10.85 | 850,156 | +0.08(+0.78%) |
Apr 23, 2007 | 10.69 | 10.78 | 10.69 | 10.77 | 566,611 | +0.06(+0.58%) |
Apr 20, 2007 | 10.69 | 10.71 | 10.64 | 10.71 | 556,553 | +0.15(+1.44%) |
Apr 19, 2007 | 10.59 | 10.66 | 10.54 | 10.55 | 489,498 | -0.10(-0.98%) |
Apr 18, 2007 | 10.68 | 10.71 | 10.63 | 10.66 | 542,184 | -0.05(-0.51%) |
Apr 17, 2007 | 10.73 | 10.74 | 10.69 | 10.71 | 702,636 | -0.00(-0.02%) |
Apr 16, 2007 | 10.66 | 10.73 | 10.65 | 10.71 | 861,651 | +0.09(+0.86%) |
Apr 13, 2007 | 10.60 | 10.62 | 10.51 | 10.62 | 1,375,577 | +0.01(+0.12%) |
Apr 12, 2007 | 10.52 | 10.61 | 10.47 | 10.61 | 1,009,651 | +0.08(+0.77%) |
Apr 11, 2007 | 10.66 | 10.66 | 10.50 | 10.53 | 647,077 | -0.12(-1.12%) |
Apr 10, 2007 | 10.55 | 10.66 | 10.54 | 10.65 | 416,696 | +0.11(+1.05%) |
Apr 09, 2007 | 10.49 | 10.56 | 10.45 | 10.54 | 541,705 | +0.04(+0.34%) |
Apr 05, 2007 | 10.52 | 10.53 | 10.49 | 10.50 | 643,724 | -0.03(-0.26%) |
Apr 04, 2007 | 10.56 | 10.57 | 10.50 | 10.53 | 435,855 | -0.03(-0.30%) |
Apr 03, 2007 | 10.51 | 10.63 | 10.49 | 10.56 | 695,452 | +0.07(+0.68%) |
Apr 02, 2007 | 10.49 | 10.52 | 10.46 | 10.49 | 759,154 | +0.04(+0.38%) |
Mar 30, 2007 | 10.49 | 10.56 | 10.37 | 10.45 | 838,182 | -0.03(-0.30%) |
Mar 29, 2007 | 10.49 | 10.50 | 10.41 | 10.48 | 630,313 | +0.04(+0.38%) |
Mar 28, 2007 | 10.41 | 10.47 | 10.40 | 10.44 | 1,582,489 | -0.01(-0.08%) |
Mar 27, 2007 | 10.41 | 10.45 | 10.30 | 10.45 | 846,325 | +0.03(+0.30%) |
Mar 26, 2007 | 10.35 | 10.42 | 10.28 | 10.42 | 704,552 | +0.04(+0.40%) |
Mar 23, 2007 | 10.39 | 10.41 | 10.36 | 10.38 | 685,873 | +0.00(+0.00%) |
Mar 22, 2007 | 10.42 | 10.42 | 10.35 | 10.38 | 1,130,349 | +0.00(+0.00%) |
Mar 21, 2007 | 10.32 | 10.41 | 10.27 | 10.38 | 1,320,976 | +0.06(+0.61%) |
Mar 20, 2007 | 10.25 | 10.31 | 10.17 | 10.31 | 1,846,875 | +0.06(+0.63%) |
Mar 19, 2007 | 10.22 | 10.27 | 10.19 | 10.25 | 1,015,877 | +0.06(+0.64%) |
Mar 16, 2007 | 10.36 | 10.35 | 10.16 | 10.18 | 1,987,211 | -0.17(-1.63%) |
Mar 15, 2007 | 10.26 | 10.37 | 10.25 | 10.35 | 1,831,549 | +0.10(+0.96%) |
Mar 14, 2007 | 10.18 | 10.30 | 10.10 | 10.26 | 857,820 | +0.06(+0.57%) |
Mar 13, 2007 | 10.46 | 10.55 | 10.17 | 10.20 | 721,316 | -0.27(-2.53%) |
Mar 12, 2007 | 10.32 | 10.47 | 10.31 | 10.46 | 430,586 | +0.13(+1.29%) |
Mar 09, 2007 | 10.34 | 10.39 | 10.26 | 10.33 | 431,544 | +0.05(+0.47%) |
Mar 08, 2007 | 10.37 | 10.39 | 10.25 | 10.28 | 663,361 | -0.03(-0.24%) |
Mar 07, 2007 | 10.31 | 10.36 | 10.26 | 10.31 | 797,471 | -0.03(-0.26%) |
Mar 06, 2007 | 10.16 | 10.37 | 10.10 | 10.33 | 1,020,188 | +0.27(+2.68%) |
Mar 05, 2007 | 10.13 | 10.28 | 10.06 | 10.06 | 1,250,568 | -0.19(-1.87%) |
Mar 02, 2007 | 10.31 | 10.37 | 10.25 | 10.26 | 995,761 | -0.11(-1.07%) |
Mar 01, 2007 | 10.29 | 10.45 | 10.22 | 10.37 | 1,695,524 | +0.05(+0.53%) |
Feb 28, 2007 | 10.35 | 10.49 | 10.28 | 10.31 | 1,240,989 | -0.03(-0.32%) |
Feb 27, 2007 | 10.44 | 10.51 | 10.35 | 10.35 | 1,325,765 | -0.21(-1.98%) |
Feb 26, 2007 | 10.55 | 10.67 | 10.48 | 10.55 | 1,284,488 | +0.00(+0.00%) |
Feb 23, 2007 | 10.59 | 10.60 | 10.50 | 10.55 | 630,792 | -0.04(-0.34%) |
Feb 22, 2007 | 10.50 | 10.64 | 10.49 | 10.59 | 1,061,378 | +0.07(+0.70%) |
Feb 21, 2007 | 10.49 | 10.54 | 10.45 | 10.52 | 568,048 | +0.02(+0.20%) |
Feb 20, 2007 | 10.33 | 10.54 | 10.31 | 10.50 | 932,538 | +0.15(+1.49%) |
Feb 16, 2007 | 10.29 | 10.40 | 10.28 | 10.34 | 963,191 | +0.05(+0.51%) |
Feb 15, 2007 | 10.22 | 10.34 | 10.16 | 10.29 | 1,563,809 | +0.07(+0.69%) |
Feb 14, 2007 | 10.14 | 10.32 | 10.14 | 10.22 | 1,271,643 | +0.09(+0.93%) |
Feb 13, 2007 | 10.02 | 10.12 | 10.02 | 10.12 | 751,969 | +0.11(+1.15%) |
Feb 12, 2007 | 9.940 | 10.03 | 9.771 | 10.01 | 1,202,983 | -0.08(-0.77%) |
Feb 09, 2007 | 10.02 | 10.12 | 10.00 | 10.09 | 947,386 | +0.05(+0.54%) |
Feb 08, 2007 | 10.06 | 10.21 | 9.961 | 10.03 | 806,571 | -0.01(-0.06%) |
Feb 07, 2007 | 9.986 | 10.04 | 9.871 | 10.04 | 1,017,793 | +0.19(+1.91%) |
Feb 06, 2007 | 9.880 | 9.909 | 9.813 | 9.850 | 938,285 | -0.04(-0.36%) |
Feb 05, 2007 | 9.798 | 9.961 | 9.784 | 9.886 | 1,146,155 | +0.10(+1.05%) |
Feb 02, 2007 | 9.823 | 9.903 | 9.773 | 9.784 | 664,319 | -0.03(-0.34%) |