Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.87 | 10.87 | 10.53 | 10.53 | 3,765,955 | -0.14(-1.35%) |
Apr 27, 2007 | 10.67 | 10.70 | 10.57 | 10.67 | 2,350,391 | -0.01(-0.12%) |
Apr 26, 2007 | 10.35 | 10.69 | 10.35 | 10.68 | 4,110,464 | +0.02(+0.23%) |
Apr 25, 2007 | 10.38 | 10.87 | 10.38 | 10.66 | 8,428,085 | -0.55(-4.92%) |
Apr 24, 2007 | 11.12 | 11.22 | 11.02 | 11.21 | 1,852,392 | +0.13(+1.13%) |
Apr 23, 2007 | 10.98 | 11.20 | 10.96 | 11.09 | 1,643,735 | +0.11(+0.97%) |
Apr 20, 2007 | 10.93 | 10.99 | 10.92 | 10.98 | 680,011 | +0.14(+1.33%) |
Apr 19, 2007 | 11.13 | 11.13 | 10.78 | 10.83 | 1,117,965 | -0.07(-0.64%) |
Apr 18, 2007 | 10.84 | 10.94 | 10.78 | 10.90 | 1,130,724 | +0.04(+0.39%) |
Apr 17, 2007 | 10.83 | 10.90 | 10.80 | 10.86 | 980,612 | +0.04(+0.34%) |
Apr 16, 2007 | 10.65 | 10.83 | 10.65 | 10.82 | 1,377,660 | +0.24(+2.24%) |
Apr 13, 2007 | 10.42 | 10.59 | 10.38 | 10.59 | 1,687,268 | +0.16(+1.53%) |
Apr 12, 2007 | 10.36 | 10.44 | 10.27 | 10.43 | 608,707 | +0.03(+0.26%) |
Apr 11, 2007 | 10.47 | 10.51 | 10.36 | 10.40 | 1,193,397 | -0.05(-0.51%) |
Apr 10, 2007 | 10.53 | 10.54 | 10.43 | 10.45 | 1,166,752 | -0.07(-0.68%) |
Apr 09, 2007 | 10.51 | 10.54 | 10.48 | 10.53 | 613,210 | +0.02(+0.23%) |
Apr 05, 2007 | 10.54 | 10.55 | 10.46 | 10.50 | 627,846 | -0.04(-0.38%) |
Apr 04, 2007 | 10.51 | 10.54 | 10.43 | 10.54 | 1,216,664 | +0.02(+0.15%) |
Apr 03, 2007 | 10.55 | 10.59 | 10.51 | 10.53 | 1,296,974 | +0.01(+0.05%) |
Apr 02, 2007 | 10.47 | 10.53 | 10.43 | 10.52 | 1,263,199 | +0.09(+0.82%) |
Mar 30, 2007 | 10.38 | 10.43 | 10.29 | 10.43 | 2,146,613 | +0.07(+0.72%) |
Mar 29, 2007 | 10.49 | 10.49 | 10.29 | 10.36 | 2,306,108 | -0.10(-0.97%) |
Mar 28, 2007 | 10.53 | 10.56 | 10.43 | 10.46 | 1,905,307 | -0.09(-0.86%) |
Mar 27, 2007 | 10.66 | 10.67 | 10.53 | 10.55 | 1,614,838 | -0.16(-1.49%) |
Mar 26, 2007 | 10.85 | 10.88 | 10.69 | 10.71 | 1,347,637 | -0.15(-1.37%) |
Mar 23, 2007 | 10.90 | 10.93 | 10.83 | 10.86 | 1,051,165 | -0.01(-0.12%) |
Mar 22, 2007 | 10.78 | 10.87 | 10.74 | 10.87 | 1,271,455 | +0.15(+1.39%) |
Mar 21, 2007 | 10.57 | 10.75 | 10.53 | 10.73 | 1,253,066 | +0.16(+1.51%) |
Mar 20, 2007 | 10.41 | 10.57 | 10.40 | 10.57 | 1,091,695 | +0.13(+1.25%) |
Mar 19, 2007 | 10.46 | 10.51 | 10.40 | 10.43 | 1,791,971 | +0.03(+0.33%) |
Mar 16, 2007 | 10.49 | 10.51 | 10.38 | 10.40 | 919,065 | -0.11(-1.01%) |
Mar 15, 2007 | 10.40 | 10.51 | 10.39 | 10.51 | 2,052,042 | +0.11(+1.02%) |
Mar 14, 2007 | 10.31 | 10.45 | 10.26 | 10.40 | 2,168,004 | +0.08(+0.80%) |
Mar 13, 2007 | 10.47 | 10.45 | 10.30 | 10.32 | 1,212,911 | -0.15(-1.48%) |
Mar 12, 2007 | 10.45 | 10.50 | 10.42 | 10.47 | 1,444,085 | -0.01(-0.10%) |
Mar 09, 2007 | 10.47 | 10.55 | 10.42 | 10.48 | 1,576,935 | +0.04(+0.41%) |
Mar 08, 2007 | 10.45 | 10.50 | 10.41 | 10.44 | 1,265,075 | +0.06(+0.62%) |
Mar 07, 2007 | 10.38 | 10.44 | 10.26 | 10.38 | 1,934,203 | +0.02(+0.15%) |
Mar 06, 2007 | 10.31 | 10.39 | 10.27 | 10.36 | 2,094,074 | +0.12(+1.14%) |
Mar 05, 2007 | 10.45 | 10.47 | 10.24 | 10.24 | 2,339,133 | -0.31(-2.93%) |
Mar 02, 2007 | 10.80 | 10.82 | 10.53 | 10.55 | 875,908 | -0.25(-2.27%) |
Mar 01, 2007 | 10.69 | 10.83 | 10.29 | 10.80 | 998,895 | +0.00(+0.03%) |
Feb 28, 2007 | 10.82 | 10.93 | 10.69 | 10.79 | 1,303,729 | -0.02(-0.22%) |
Feb 27, 2007 | 11.11 | 11.16 | 10.70 | 10.82 | 1,633,602 | -0.43(-3.84%) |
Feb 26, 2007 | 11.28 | 11.33 | 11.22 | 11.25 | 1,278,976 | -0.01(-0.12%) |
Feb 23, 2007 | 11.14 | 11.27 | 11.11 | 11.26 | 895,423 | +0.15(+1.32%) |
Feb 22, 2007 | 11.10 | 11.15 | 11.03 | 11.12 | 811,735 | +0.02(+0.14%) |
Feb 21, 2007 | 11.15 | 11.19 | 11.06 | 11.10 | 1,125,846 | -0.05(-0.48%) |
Feb 20, 2007 | 10.97 | 11.17 | 10.93 | 11.15 | 683,013 | +0.16(+1.45%) |
Feb 16, 2007 | 11.01 | 11.02 | 10.90 | 10.99 | 426,320 | -0.03(-0.24%) |
Feb 15, 2007 | 10.90 | 11.05 | 10.89 | 11.02 | 1,623,470 | +0.14(+1.30%) |
Feb 14, 2007 | 10.84 | 10.92 | 10.82 | 10.88 | 985,663 | +0.05(+0.42%) |
Feb 13, 2007 | 10.85 | 10.86 | 10.76 | 10.83 | 1,408,246 | +0.03(+0.30%) |
Feb 12, 2007 | 10.87 | 10.91 | 10.76 | 10.80 | 792,738 | -0.01(-0.07%) |
Feb 09, 2007 | 11.05 | 11.07 | 10.80 | 10.81 | 1,381,038 | -0.26(-2.38%) |
Feb 08, 2007 | 11.11 | 11.12 | 11.02 | 11.07 | 1,135,978 | -0.04(-0.34%) |
Feb 07, 2007 | 11.06 | 11.13 | 11.03 | 11.11 | 1,157,745 | +0.05(+0.43%) |
Feb 06, 2007 | 11.07 | 11.11 | 11.05 | 11.06 | 1,147,237 | -0.01(-0.05%) |
Feb 05, 2007 | 11.11 | 11.17 | 11.05 | 11.07 | 1,632,101 | -0.07(-0.60%) |
Feb 02, 2007 | 11.20 | 11.23 | 11.07 | 11.14 | 1,540,157 | -0.01(-0.10%) |