Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.73 | 11.90 | 11.57 | 11.57 | 13,806,501 | -0.14(-1.22%) |
Apr 27, 2007 | 11.72 | 11.81 | 11.63 | 11.71 | 12,121,533 | -0.05(-0.39%) |
Apr 26, 2007 | 11.79 | 11.91 | 11.66 | 11.76 | 18,328,516 | +0.07(+0.63%) |
Apr 25, 2007 | 11.50 | 11.79 | 11.39 | 11.69 | 23,823,890 | +0.32(+2.78%) |
Apr 24, 2007 | 11.37 | 11.48 | 11.32 | 11.37 | 12,198,541 | -0.07(-0.60%) |
Apr 23, 2007 | 11.40 | 11.59 | 11.39 | 11.44 | 14,874,739 | -0.02(-0.17%) |
Apr 20, 2007 | 11.44 | 11.47 | 11.27 | 11.46 | 21,593,808 | +0.00(+0.03%) |
Apr 19, 2007 | 11.50 | 11.54 | 11.38 | 11.45 | 12,636,425 | -0.09(-0.79%) |
Apr 18, 2007 | 11.36 | 11.57 | 11.33 | 11.55 | 21,837,070 | +0.16(+1.39%) |
Apr 17, 2007 | 11.68 | 11.71 | 11.29 | 11.39 | 17,963,206 | -0.26(-2.22%) |
Apr 16, 2007 | 11.62 | 11.71 | 11.49 | 11.65 | 12,271,201 | +0.02(+0.21%) |
Apr 13, 2007 | 11.73 | 11.79 | 11.55 | 11.62 | 16,291,685 | -0.05(-0.45%) |
Apr 12, 2007 | 11.62 | 11.74 | 11.52 | 11.67 | 16,101,206 | +0.13(+1.09%) |
Apr 11, 2007 | 11.52 | 11.74 | 11.48 | 11.55 | 17,808,562 | -0.00(-0.01%) |
Apr 10, 2007 | 11.68 | 11.71 | 11.42 | 11.55 | 20,182,540 | -0.06(-0.56%) |
Apr 09, 2007 | 11.72 | 11.88 | 11.57 | 11.62 | 18,108,474 | -0.10(-0.84%) |
Apr 05, 2007 | 11.71 | 11.76 | 11.62 | 11.71 | 13,744,907 | +0.09(+0.77%) |
Apr 04, 2007 | 11.46 | 11.67 | 11.36 | 11.62 | 21,670,632 | +0.15(+1.27%) |
Apr 03, 2007 | 11.25 | 11.51 | 11.17 | 11.48 | 14,521,968 | +0.03(+0.26%) |
Apr 02, 2007 | 11.28 | 11.50 | 11.28 | 11.45 | 16,756,900 | +0.19(+1.65%) |
Mar 30, 2007 | 11.64 | 11.64 | 11.25 | 11.26 | 20,360,210 | -0.35(-2.97%) |
Mar 29, 2007 | 11.75 | 11.79 | 11.58 | 11.61 | 19,636,420 | -0.05(-0.43%) |
Mar 28, 2007 | 11.73 | 11.78 | 11.59 | 11.66 | 18,592,876 | -0.01(-0.11%) |
Mar 27, 2007 | 11.69 | 11.79 | 11.61 | 11.67 | 17,611,690 | -0.02(-0.15%) |
Mar 26, 2007 | 11.57 | 11.73 | 11.45 | 11.69 | 18,792,042 | +0.16(+1.42%) |
Mar 23, 2007 | 11.59 | 11.71 | 11.49 | 11.52 | 18,274,548 | -0.04(-0.35%) |
Mar 22, 2007 | 11.32 | 11.77 | 11.31 | 11.56 | 26,954,396 | +0.25(+2.25%) |
Mar 21, 2007 | 11.31 | 11.34 | 11.10 | 11.31 | 20,930,230 | +0.14(+1.27%) |
Mar 20, 2007 | 10.87 | 11.17 | 10.82 | 11.17 | 23,516,312 | +0.28(+2.62%) |
Mar 19, 2007 | 10.71 | 10.88 | 10.68 | 10.88 | 20,736,292 | +0.25(+2.37%) |
Mar 16, 2007 | 10.75 | 10.76 | 10.56 | 10.63 | 18,931,606 | -0.07(-0.65%) |
Mar 15, 2007 | 10.76 | 10.83 | 10.65 | 10.70 | 23,758,514 | +0.06(+0.53%) |
Mar 14, 2007 | 10.59 | 10.64 | 10.33 | 10.64 | 20,910,898 | +0.18(+1.71%) |
Mar 13, 2007 | 10.66 | 10.79 | 10.44 | 10.47 | 15,136,246 | -0.19(-1.80%) |
Mar 12, 2007 | 10.64 | 10.75 | 10.60 | 10.66 | 15,019,533 | -0.14(-1.28%) |
Mar 09, 2007 | 10.77 | 10.84 | 10.70 | 10.79 | 16,345,496 | +0.07(+0.62%) |
Mar 08, 2007 | 10.67 | 10.80 | 10.60 | 10.73 | 18,372,174 | +0.13(+1.22%) |
Mar 07, 2007 | 10.39 | 10.79 | 10.34 | 10.60 | 18,553,826 | +0.22(+2.16%) |
Mar 06, 2007 | 10.26 | 10.40 | 10.24 | 10.38 | 12,551,891 | +0.21(+2.11%) |
Mar 05, 2007 | 10.01 | 10.24 | 9.977 | 10.16 | 18,989,090 | -0.01(-0.08%) |
Mar 02, 2007 | 10.33 | 10.38 | 10.14 | 10.17 | 13,022,691 | -0.22(-2.07%) |
Mar 01, 2007 | 10.23 | 10.52 | 10.10 | 10.38 | 16,143,578 | +0.05(+0.45%) |
Feb 28, 2007 | 10.24 | 10.42 | 10.24 | 10.34 | 18,054,066 | +0.11(+1.05%) |
Feb 27, 2007 | 10.45 | 10.65 | 10.12 | 10.23 | 20,740,654 | -0.34(-3.20%) |
Feb 26, 2007 | 10.57 | 10.73 | 10.55 | 10.57 | 10,082,134 | +0.02(+0.17%) |
Feb 23, 2007 | 10.53 | 10.66 | 10.51 | 10.55 | 9,845,558 | +0.05(+0.51%) |
Feb 22, 2007 | 10.51 | 10.58 | 10.39 | 10.50 | 13,218,383 | +0.04(+0.34%) |
Feb 21, 2007 | 10.27 | 10.51 | 10.26 | 10.46 | 14,115,228 | +0.18(+1.73%) |
Feb 20, 2007 | 10.30 | 10.31 | 10.18 | 10.28 | 9,066,303 | -0.09(-0.86%) |
Feb 16, 2007 | 10.32 | 10.42 | 10.31 | 10.37 | 11,491,823 | -0.03(-0.26%) |
Feb 15, 2007 | 10.49 | 10.59 | 10.33 | 10.40 | 12,451,852 | -0.17(-1.65%) |
Feb 14, 2007 | 10.53 | 10.65 | 10.48 | 10.57 | 12,141,431 | +0.05(+0.44%) |
Feb 13, 2007 | 10.37 | 10.54 | 10.33 | 10.53 | 10,358,998 | +0.27(+2.63%) |
Feb 12, 2007 | 10.34 | 10.40 | 10.20 | 10.26 | 10,964,220 | -0.13(-1.22%) |
Feb 09, 2007 | 10.48 | 10.59 | 10.35 | 10.38 | 11,544,475 | -0.12(-1.14%) |
Feb 08, 2007 | 10.24 | 10.55 | 10.21 | 10.50 | 20,099,172 | +0.33(+3.28%) |
Feb 07, 2007 | 10.19 | 10.36 | 10.11 | 10.17 | 13,106,496 | -0.03(-0.31%) |
Feb 06, 2007 | 10.33 | 10.36 | 10.11 | 10.20 | 10,213,248 | -0.08(-0.73%) |
Feb 05, 2007 | 10.24 | 10.32 | 10.21 | 10.28 | 11,248,745 | +0.06(+0.64%) |
Feb 02, 2007 | 10.38 | 10.40 | 10.12 | 10.21 | 14,647,456 | -0.15(-1.42%) |