Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.03 | 12.07 | 11.73 | 11.73 | 866,844 | -0.35(-2.86%) |
Apr 27, 2007 | 12.58 | 12.58 | 12.00 | 12.08 | 746,670 | -0.05(-0.40%) |
Apr 26, 2007 | 12.31 | 12.32 | 11.96 | 12.13 | 730,249 | -0.19(-1.57%) |
Apr 25, 2007 | 11.58 | 12.45 | 11.58 | 12.32 | 2,090,478 | +0.90(+7.85%) |
Apr 24, 2007 | 11.66 | 11.68 | 11.39 | 11.42 | 776,952 | -0.14(-1.22%) |
Apr 23, 2007 | 11.70 | 11.75 | 11.53 | 11.56 | 532,696 | -0.13(-1.13%) |
Apr 20, 2007 | 11.73 | 11.76 | 11.64 | 11.70 | 575,739 | +0.13(+1.15%) |
Apr 19, 2007 | 11.65 | 11.70 | 11.51 | 11.56 | 834,250 | -0.09(-0.76%) |
Apr 18, 2007 | 11.68 | 11.72 | 11.56 | 11.65 | 719,301 | -0.03(-0.27%) |
Apr 17, 2007 | 11.57 | 11.68 | 11.53 | 11.68 | 1,255,232 | +0.13(+1.15%) |
Apr 16, 2007 | 11.51 | 11.73 | 11.47 | 11.55 | 1,525,810 | +0.42(+3.79%) |
Apr 13, 2007 | 10.88 | 11.13 | 10.88 | 11.13 | 1,112,666 | +0.25(+2.29%) |
Apr 12, 2007 | 10.73 | 10.93 | 10.72 | 10.88 | 986,271 | +0.15(+1.42%) |
Apr 11, 2007 | 10.97 | 11.01 | 10.70 | 10.73 | 1,193,777 | -0.24(-2.16%) |
Apr 10, 2007 | 11.11 | 11.11 | 10.93 | 10.96 | 765,828 | -0.06(-0.55%) |
Apr 09, 2007 | 11.02 | 11.06 | 10.94 | 11.02 | 638,688 | +0.12(+1.07%) |
Apr 05, 2007 | 10.92 | 11.02 | 10.87 | 10.91 | 1,215,174 | -0.12(-1.06%) |
Apr 04, 2007 | 11.34 | 11.52 | 10.95 | 11.02 | 1,921,040 | -0.38(-3.31%) |
Apr 03, 2007 | 11.31 | 11.53 | 11.31 | 11.40 | 954,175 | +0.09(+0.78%) |
Apr 02, 2007 | 11.09 | 11.38 | 11.09 | 11.31 | 2,138,498 | +0.40(+3.68%) |
Mar 30, 2007 | 10.79 | 10.93 | 10.75 | 10.91 | 1,488,862 | +0.16(+1.50%) |
Mar 29, 2007 | 10.75 | 10.78 | 10.64 | 10.75 | 1,025,085 | +0.00(+0.00%) |
Mar 28, 2007 | 10.90 | 10.95 | 10.74 | 10.75 | 1,135,058 | -0.24(-2.19%) |
Mar 27, 2007 | 11.21 | 11.27 | 10.96 | 10.99 | 957,410 | -0.27(-2.36%) |
Mar 26, 2007 | 11.19 | 11.28 | 11.02 | 11.26 | 1,322,410 | +0.12(+1.12%) |
Mar 23, 2007 | 11.04 | 11.18 | 11.01 | 11.13 | 1,088,531 | +0.11(+0.98%) |
Mar 22, 2007 | 11.08 | 11.12 | 10.92 | 11.02 | 1,393,569 | -0.00(-0.04%) |
Mar 21, 2007 | 11.00 | 11.16 | 10.92 | 11.03 | 1,918,055 | +0.02(+0.22%) |
Mar 20, 2007 | 11.00 | 11.07 | 10.91 | 11.00 | 844,202 | +0.05(+0.44%) |
Mar 19, 2007 | 10.99 | 11.13 | 10.93 | 10.96 | 1,018,119 | +0.03(+0.29%) |
Mar 16, 2007 | 11.07 | 11.08 | 10.84 | 10.92 | 1,310,467 | -0.15(-1.34%) |
Mar 15, 2007 | 10.95 | 11.21 | 10.89 | 11.07 | 1,645,362 | +0.13(+1.18%) |
Mar 14, 2007 | 10.96 | 11.00 | 10.69 | 10.94 | 2,514,694 | -0.01(-0.07%) |
Mar 13, 2007 | 11.27 | 11.27 | 10.95 | 10.95 | 2,301,964 | -0.32(-2.85%) |
Mar 12, 2007 | 11.22 | 11.35 | 11.15 | 11.27 | 1,463,235 | +0.07(+0.65%) |
Mar 09, 2007 | 10.86 | 11.33 | 10.86 | 11.20 | 1,403,024 | -0.01(-0.11%) |
Mar 08, 2007 | 11.19 | 11.33 | 11.11 | 11.21 | 1,638,146 | +0.12(+1.09%) |
Mar 07, 2007 | 11.40 | 11.45 | 11.08 | 11.09 | 1,720,004 | -0.29(-2.58%) |
Mar 06, 2007 | 11.42 | 11.60 | 11.32 | 11.39 | 2,058,631 | +0.09(+0.82%) |
Mar 05, 2007 | 11.58 | 11.66 | 11.28 | 11.29 | 1,713,037 | -0.31(-2.63%) |
Mar 02, 2007 | 11.61 | 11.87 | 11.58 | 11.60 | 2,523,651 | -0.23(-1.90%) |
Mar 01, 2007 | 11.84 | 11.87 | 11.39 | 11.82 | 2,321,065 | -0.12(-1.04%) |
Feb 28, 2007 | 12.16 | 12.16 | 11.90 | 11.95 | 3,200,158 | +0.03(+0.27%) |
Feb 27, 2007 | 12.46 | 12.53 | 11.82 | 11.92 | 2,537,336 | -0.83(-6.53%) |
Feb 26, 2007 | 12.92 | 13.05 | 12.52 | 12.75 | 3,626,412 | +0.08(+0.60%) |
Feb 23, 2007 | 12.82 | 12.86 | 12.55 | 12.67 | 2,010,362 | -0.02(-0.19%) |
Feb 22, 2007 | 13.15 | 13.23 | 12.64 | 12.70 | 2,273,103 | -0.41(-3.13%) |
Feb 21, 2007 | 13.26 | 13.26 | 12.97 | 13.11 | 2,459,210 | -0.12(-0.91%) |
Feb 20, 2007 | 14.15 | 14.16 | 13.06 | 13.23 | 6,370,460 | -1.69(-11.32%) |
Feb 16, 2007 | 14.67 | 14.93 | 14.65 | 14.92 | 1,174,867 | +0.24(+1.64%) |
Feb 15, 2007 | 14.80 | 14.87 | 14.65 | 14.67 | 889,983 | -0.17(-1.16%) |
Feb 14, 2007 | 14.31 | 14.86 | 14.31 | 14.85 | 995,975 | +0.51(+3.59%) |
Feb 13, 2007 | 14.04 | 14.41 | 14.04 | 14.33 | 783,742 | +0.29(+2.09%) |
Feb 12, 2007 | 14.02 | 14.12 | 13.88 | 14.04 | 1,179,346 | +0.12(+0.84%) |
Feb 09, 2007 | 14.04 | 14.15 | 13.88 | 13.92 | 922,577 | -0.01(-0.09%) |
Feb 08, 2007 | 13.84 | 13.98 | 13.73 | 13.93 | 465,020 | +0.05(+0.38%) |
Feb 07, 2007 | 13.73 | 13.94 | 13.73 | 13.88 | 358,033 | +0.15(+1.08%) |
Feb 06, 2007 | 13.65 | 13.78 | 13.62 | 13.73 | 1,168,150 | +0.12(+0.86%) |
Feb 05, 2007 | 13.77 | 13.79 | 13.50 | 13.62 | 1,385,109 | -0.15(-1.08%) |
Feb 02, 2007 | 13.75 | 13.84 | 13.50 | 13.77 | 1,422,431 | +0.03(+0.23%) |