Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.51 | 12.55 | 12.21 | 12.23 | 690,392 | -0.32(-2.56%) |
Apr 27, 2007 | 12.70 | 12.70 | 12.53 | 12.55 | 675,584 | -0.27(-2.11%) |
Apr 26, 2007 | 12.66 | 12.92 | 12.66 | 12.82 | 1,241,473 | +0.09(+0.73%) |
Apr 25, 2007 | 12.62 | 12.78 | 12.51 | 12.73 | 908,834 | +0.09(+0.74%) |
Apr 24, 2007 | 12.44 | 12.64 | 12.43 | 12.64 | 752,939 | +0.19(+1.49%) |
Apr 23, 2007 | 12.54 | 12.62 | 12.21 | 12.45 | 710,293 | -0.09(-0.74%) |
Apr 20, 2007 | 12.41 | 12.64 | 12.30 | 12.54 | 993,060 | +0.16(+1.30%) |
Apr 19, 2007 | 12.16 | 12.53 | 12.11 | 12.38 | 1,367,993 | -0.48(-3.74%) |
Apr 18, 2007 | 12.78 | 12.99 | 12.69 | 12.87 | 1,593,896 | +0.00(+0.00%) |
Apr 17, 2007 | 12.80 | 13.01 | 12.80 | 12.87 | 493,154 | +0.08(+0.59%) |
Apr 16, 2007 | 12.68 | 12.81 | 12.59 | 12.79 | 820,640 | +0.33(+2.64%) |
Apr 13, 2007 | 12.24 | 12.46 | 12.23 | 12.46 | 1,043,051 | -0.03(-0.20%) |
Apr 12, 2007 | 12.30 | 12.53 | 12.22 | 12.49 | 703,778 | +0.08(+0.61%) |
Apr 11, 2007 | 12.64 | 12.64 | 12.27 | 12.41 | 870,927 | -0.25(-2.00%) |
Apr 10, 2007 | 12.60 | 12.70 | 12.58 | 12.66 | 518,267 | +0.14(+1.15%) |
Apr 09, 2007 | 12.37 | 12.61 | 12.37 | 12.52 | 470,764 | +0.15(+1.23%) |
Apr 05, 2007 | 12.29 | 12.40 | 12.27 | 12.37 | 488,889 | +0.03(+0.20%) |
Apr 04, 2007 | 12.32 | 12.41 | 12.18 | 12.34 | 626,778 | -0.04(-0.34%) |
Apr 03, 2007 | 12.26 | 12.52 | 12.22 | 12.38 | 836,514 | +0.21(+1.73%) |
Apr 02, 2007 | 11.98 | 12.17 | 11.92 | 12.17 | 876,020 | +0.23(+1.91%) |
Mar 30, 2007 | 12.11 | 12.11 | 11.67 | 11.94 | 1,515,711 | -0.16(-1.33%) |
Mar 29, 2007 | 12.00 | 12.25 | 11.91 | 12.11 | 2,010,524 | +0.61(+5.29%) |
Mar 28, 2007 | 11.54 | 11.61 | 11.43 | 11.50 | 1,041,511 | +0.24(+2.10%) |
Mar 27, 2007 | 11.40 | 11.41 | 11.23 | 11.26 | 1,293,122 | +0.24(+2.14%) |
Mar 26, 2007 | 11.13 | 11.13 | 10.87 | 11.02 | 622,276 | -0.07(-0.61%) |
Mar 23, 2007 | 10.98 | 11.14 | 10.97 | 11.09 | 573,115 | +0.08(+0.69%) |
Mar 22, 2007 | 10.93 | 11.03 | 10.88 | 11.02 | 775,802 | +0.13(+1.16%) |
Mar 21, 2007 | 10.75 | 10.92 | 10.59 | 10.89 | 710,767 | +0.18(+1.65%) |
Mar 20, 2007 | 10.67 | 10.76 | 10.58 | 10.71 | 919,022 | +0.37(+3.59%) |
Mar 19, 2007 | 10.29 | 10.38 | 10.27 | 10.34 | 415,798 | +0.25(+2.51%) |
Mar 16, 2007 | 10.09 | 10.22 | 10.05 | 10.09 | 594,912 | -0.11(-1.08%) |
Mar 15, 2007 | 10.12 | 10.26 | 10.12 | 10.20 | 682,692 | +0.16(+1.60%) |
Mar 14, 2007 | 9.792 | 10.04 | 9.750 | 10.04 | 1,001,826 | +0.00(+0.00%) |
Mar 13, 2007 | 10.34 | 10.38 | 10.04 | 10.04 | 809,090 | -0.30(-2.94%) |
Mar 12, 2007 | 10.27 | 10.44 | 10.21 | 10.34 | 651,418 | +0.36(+3.64%) |
Mar 09, 2007 | 10.03 | 10.16 | 9.885 | 9.978 | 1,408,385 | -0.35(-3.43%) |
Mar 08, 2007 | 10.22 | 10.37 | 10.21 | 10.33 | 1,170,278 | +0.28(+2.77%) |
Mar 07, 2007 | 10.10 | 10.16 | 10.02 | 10.05 | 463,183 | -0.12(-1.16%) |
Mar 06, 2007 | 10.09 | 10.22 | 10.01 | 10.17 | 1,108,773 | +0.25(+2.55%) |
Mar 05, 2007 | 10.02 | 10.09 | 9.286 | 9.919 | 1,598,042 | -0.50(-4.78%) |
Mar 02, 2007 | 10.55 | 10.66 | 10.40 | 10.42 | 715,032 | -0.07(-0.64%) |
Mar 01, 2007 | 10.21 | 10.58 | 10.15 | 10.48 | 1,045,129 | -0.18(-1.66%) |
Feb 28, 2007 | 10.37 | 10.70 | 10.37 | 10.66 | 1,551,605 | +0.35(+3.36%) |
Feb 27, 2007 | 11.01 | 11.01 | 10.16 | 10.32 | 2,300,872 | -0.81(-7.28%) |
Feb 26, 2007 | 11.21 | 11.22 | 11.13 | 11.13 | 616,724 | -0.04(-0.38%) |
Feb 23, 2007 | 11.28 | 11.30 | 11.12 | 11.17 | 528,100 | -0.24(-2.14%) |
Feb 22, 2007 | 11.54 | 11.60 | 11.27 | 11.41 | 699,395 | -0.14(-1.24%) |
Feb 21, 2007 | 11.40 | 11.56 | 11.35 | 11.56 | 667,529 | +0.23(+2.01%) |
Feb 20, 2007 | 11.32 | 11.35 | 11.28 | 11.33 | 369,835 | +0.01(+0.07%) |
Feb 16, 2007 | 11.31 | 11.32 | 11.19 | 11.32 | 485,217 | +0.01(+0.08%) |
Feb 15, 2007 | 11.25 | 11.31 | 11.13 | 11.31 | 615,761 | +0.14(+1.28%) |
Feb 14, 2007 | 10.97 | 11.21 | 10.97 | 11.17 | 627,318 | +0.08(+0.69%) |
Feb 13, 2007 | 10.97 | 11.09 | 10.95 | 11.09 | 751,431 | -0.17(-1.50%) |
Feb 12, 2007 | 11.46 | 11.46 | 11.19 | 11.26 | 824,993 | -0.08(-0.74%) |
Feb 09, 2007 | 11.54 | 11.57 | 11.22 | 11.35 | 1,367,871 | -0.06(-0.52%) |
Feb 08, 2007 | 11.23 | 11.47 | 11.20 | 11.40 | 1,677,766 | +0.33(+2.97%) |
Feb 07, 2007 | 11.06 | 11.13 | 10.93 | 11.08 | 1,962,310 | +0.06(+0.54%) |
Feb 06, 2007 | 10.89 | 11.08 | 10.84 | 11.02 | 1,719,701 | -0.08(-0.76%) |
Feb 05, 2007 | 11.18 | 11.27 | 11.01 | 11.10 | 1,901,539 | -0.30(-2.66%) |
Feb 02, 2007 | 11.48 | 11.56 | 11.29 | 11.40 | 1,367,161 | -0.26(-2.24%) |