Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.67 | 11.69 | 11.12 | 11.15 | 7,397,053 | -0.47(-4.04%) |
Apr 27, 2007 | 11.51 | 12.15 | 11.51 | 11.62 | 13,914,895 | +0.36(+3.20%) |
Apr 26, 2007 | 11.25 | 11.30 | 11.05 | 11.26 | 6,753,614 | +0.10(+0.90%) |
Apr 25, 2007 | 11.04 | 11.26 | 11.01 | 11.16 | 4,626,720 | +0.06(+0.54%) |
Apr 24, 2007 | 11.09 | 11.13 | 10.96 | 11.10 | 4,207,870 | +0.00(+0.00%) |
Apr 23, 2007 | 11.16 | 11.18 | 11.03 | 11.10 | 4,831,816 | -0.02(-0.18%) |
Apr 20, 2007 | 11.32 | 11.32 | 11.06 | 11.12 | 6,307,683 | -0.04(-0.36%) |
Apr 19, 2007 | 11.06 | 11.26 | 11.01 | 11.16 | 5,573,024 | +0.02(+0.18%) |
Apr 18, 2007 | 11.27 | 11.29 | 11.13 | 11.14 | 3,592,982 | -0.21(-1.85%) |
Apr 17, 2007 | 11.21 | 11.38 | 11.16 | 11.35 | 4,379,164 | +0.12(+1.07%) |
Apr 16, 2007 | 11.03 | 11.25 | 11.03 | 11.23 | 3,541,444 | +0.17(+1.54%) |
Apr 13, 2007 | 10.96 | 11.06 | 10.89 | 11.06 | 3,672,302 | +0.09(+0.82%) |
Apr 12, 2007 | 10.90 | 11.04 | 10.89 | 10.97 | 7,408,319 | +0.10(+0.92%) |
Apr 11, 2007 | 10.90 | 10.96 | 10.79 | 10.87 | 5,717,118 | -0.05(-0.46%) |
Apr 10, 2007 | 11.01 | 11.04 | 10.86 | 10.92 | 5,332,864 | -0.13(-1.18%) |
Apr 09, 2007 | 11.02 | 11.07 | 10.97 | 11.05 | 3,598,105 | +0.03(+0.27%) |
Apr 05, 2007 | 11.08 | 11.14 | 10.96 | 11.02 | 5,191,372 | -0.09(-0.81%) |
Apr 04, 2007 | 10.95 | 11.14 | 10.94 | 11.11 | 3,788,403 | +0.16(+1.46%) |
Apr 03, 2007 | 10.93 | 10.99 | 10.85 | 10.95 | 6,496,668 | +0.04(+0.37%) |
Apr 02, 2007 | 10.94 | 11.07 | 10.80 | 10.91 | 5,949,265 | -0.03(-0.27%) |
Mar 30, 2007 | 10.84 | 10.97 | 10.78 | 10.94 | 4,577,084 | +0.09(+0.83%) |
Mar 29, 2007 | 10.79 | 10.98 | 10.64 | 10.85 | 5,149,655 | +0.10(+0.93%) |
Mar 28, 2007 | 10.98 | 11.03 | 10.72 | 10.75 | 7,727,261 | -0.27(-2.45%) |
Mar 27, 2007 | 11.16 | 11.22 | 11.01 | 11.02 | 4,913,953 | -0.17(-1.52%) |
Mar 26, 2007 | 11.17 | 11.27 | 11.07 | 11.19 | 4,347,367 | +0.02(+0.18%) |
Mar 23, 2007 | 11.05 | 11.28 | 11.00 | 11.17 | 3,192,090 | +0.09(+0.81%) |
Mar 22, 2007 | 10.95 | 11.15 | 10.66 | 11.08 | 12,607,778 | -0.25(-2.21%) |
Mar 21, 2007 | 11.05 | 11.33 | 10.98 | 11.33 | 5,414,191 | +0.31(+2.81%) |
Mar 20, 2007 | 11.12 | 11.20 | 11.00 | 11.02 | 7,460,111 | -0.02(-0.18%) |
Mar 19, 2007 | 11.08 | 11.09 | 10.98 | 11.04 | 3,510,123 | +0.03(+0.27%) |
Mar 16, 2007 | 11.15 | 11.21 | 10.90 | 11.01 | 5,981,499 | -0.14(-1.26%) |
Mar 15, 2007 | 11.08 | 11.22 | 11.06 | 11.15 | 4,710,017 | +0.05(+0.45%) |
Mar 14, 2007 | 11.03 | 11.22 | 11.02 | 11.10 | 8,584,023 | +0.03(+0.27%) |
Mar 13, 2007 | 11.25 | 11.22 | 10.97 | 11.07 | 6,172,430 | -0.18(-1.60%) |
Mar 12, 2007 | 11.01 | 11.31 | 10.98 | 11.25 | 4,461,053 | +0.18(+1.63%) |
Mar 09, 2007 | 11.11 | 11.15 | 10.97 | 11.07 | 3,556,318 | +0.07(+0.64%) |
Mar 08, 2007 | 11.10 | 11.14 | 10.99 | 11.00 | 3,714,051 | +0.03(+0.27%) |
Mar 07, 2007 | 11.04 | 11.06 | 10.92 | 10.97 | 4,535,734 | -0.12(-1.08%) |
Mar 06, 2007 | 10.90 | 11.13 | 10.89 | 11.09 | 7,095,104 | +0.29(+2.69%) |
Mar 05, 2007 | 10.85 | 10.95 | 10.67 | 10.80 | 5,852,212 | +0.00(+0.00%) |
Mar 02, 2007 | 10.91 | 11.02 | 10.71 | 10.80 | 7,119,558 | -0.18(-1.64%) |
Mar 01, 2007 | 10.73 | 11.08 | 10.68 | 10.98 | 7,862,580 | +0.05(+0.46%) |
Feb 28, 2007 | 11.26 | 11.31 | 10.92 | 10.93 | 11,745,711 | -0.35(-3.10%) |
Feb 27, 2007 | 11.54 | 11.60 | 11.23 | 11.28 | 8,387,367 | -0.46(-3.92%) |
Feb 26, 2007 | 11.96 | 12.00 | 11.65 | 11.74 | 4,681,783 | -0.18(-1.51%) |
Feb 23, 2007 | 11.99 | 12.02 | 11.79 | 11.92 | 4,117,750 | -0.09(-0.75%) |
Feb 22, 2007 | 12.11 | 12.11 | 11.90 | 12.01 | 4,588,632 | -0.01(-0.08%) |
Feb 21, 2007 | 11.83 | 12.07 | 11.76 | 12.02 | 5,684,113 | +0.14(+1.18%) |
Feb 20, 2007 | 11.92 | 11.97 | 11.57 | 11.88 | 5,852,642 | -0.08(-0.67%) |
Feb 16, 2007 | 11.98 | 12.02 | 11.80 | 11.96 | 7,703,129 | -0.05(-0.42%) |
Feb 15, 2007 | 11.64 | 12.08 | 11.64 | 12.01 | 11,327,432 | +0.32(+2.74%) |
Feb 14, 2007 | 11.61 | 11.78 | 11.52 | 11.69 | 5,385,970 | +0.15(+1.30%) |
Feb 13, 2007 | 11.37 | 11.54 | 11.35 | 11.54 | 4,156,036 | +0.14(+1.23%) |
Feb 12, 2007 | 11.51 | 11.51 | 11.23 | 11.40 | 5,684,700 | -0.09(-0.78%) |
Feb 09, 2007 | 11.60 | 11.67 | 11.40 | 11.49 | 5,220,439 | -0.11(-0.95%) |
Feb 08, 2007 | 11.55 | 11.64 | 11.47 | 11.60 | 6,212,630 | +0.05(+0.43%) |
Feb 07, 2007 | 11.45 | 11.67 | 11.44 | 11.55 | 12,304,137 | +0.16(+1.40%) |
Feb 06, 2007 | 11.15 | 11.42 | 11.09 | 11.39 | 11,068,841 | +0.24(+2.15%) |
Feb 05, 2007 | 11.49 | 11.57 | 11.13 | 11.15 | 8,367,140 | -0.34(-2.96%) |
Feb 02, 2007 | 11.61 | 11.71 | 11.47 | 11.49 | 5,177,664 | -0.12(-1.03%) |