Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.23 | 10.23 | 10.06 | 10.11 | 3,791,843 | -0.16(-1.57%) |
Apr 27, 2007 | 10.30 | 10.37 | 10.26 | 10.27 | 1,274,365 | -0.10(-0.96%) |
Apr 26, 2007 | 10.37 | 10.40 | 10.31 | 10.37 | 2,877,896 | +0.01(+0.06%) |
Apr 25, 2007 | 10.29 | 10.39 | 10.26 | 10.36 | 2,725,724 | +0.09(+0.90%) |
Apr 24, 2007 | 10.29 | 10.31 | 10.18 | 10.27 | 3,553,569 | -0.02(-0.18%) |
Apr 23, 2007 | 10.31 | 10.36 | 10.25 | 10.29 | 3,652,753 | -0.01(-0.06%) |
Apr 20, 2007 | 10.31 | 10.37 | 10.23 | 10.29 | 5,463,065 | +0.11(+1.09%) |
Apr 19, 2007 | 10.13 | 10.23 | 10.08 | 10.18 | 5,229,268 | -0.14(-1.38%) |
Apr 18, 2007 | 10.29 | 10.34 | 10.26 | 10.32 | 2,677,551 | -0.04(-0.42%) |
Apr 17, 2007 | 10.39 | 10.45 | 10.34 | 10.37 | 4,277,682 | -0.09(-0.89%) |
Apr 16, 2007 | 10.44 | 10.50 | 10.41 | 10.46 | 4,059,315 | +0.12(+1.14%) |
Apr 13, 2007 | 10.32 | 10.34 | 10.23 | 10.34 | 1,595,426 | -0.09(-0.83%) |
Apr 12, 2007 | 10.31 | 10.43 | 10.23 | 10.43 | 4,584,302 | +0.11(+1.02%) |
Apr 11, 2007 | 10.38 | 10.40 | 10.25 | 10.32 | 5,991,961 | -0.08(-0.77%) |
Apr 10, 2007 | 10.32 | 10.44 | 10.32 | 10.40 | 2,610,284 | +0.04(+0.36%) |
Apr 09, 2007 | 10.39 | 10.41 | 10.35 | 10.37 | 2,811,759 | +0.06(+0.54%) |
Apr 05, 2007 | 10.36 | 10.36 | 10.25 | 10.31 | 1,269,091 | +0.02(+0.18%) |
Apr 04, 2007 | 10.29 | 10.31 | 10.25 | 10.29 | 3,112,663 | +0.02(+0.18%) |
Apr 03, 2007 | 10.16 | 10.29 | 10.16 | 10.27 | 3,258,302 | +0.20(+1.97%) |
Apr 02, 2007 | 10.03 | 10.08 | 9.971 | 10.08 | 9,263,395 | +0.13(+1.31%) |
Mar 30, 2007 | 9.996 | 10.06 | 9.891 | 9.947 | 3,809,856 | -0.04(-0.37%) |
Mar 29, 2007 | 10.00 | 10.03 | 9.922 | 9.984 | 2,610,355 | +0.12(+1.19%) |
Mar 28, 2007 | 9.866 | 9.878 | 9.786 | 9.866 | 2,225,107 | -0.06(-0.62%) |
Mar 27, 2007 | 9.947 | 9.953 | 9.897 | 9.928 | 2,393,739 | -0.12(-1.23%) |
Mar 26, 2007 | 10.00 | 10.05 | 9.897 | 10.05 | 2,668,651 | +0.09(+0.93%) |
Mar 23, 2007 | 9.965 | 10.02 | 9.947 | 9.959 | 1,520,971 | -0.02(-0.25%) |
Mar 22, 2007 | 10.03 | 10.04 | 9.947 | 9.984 | 2,933,117 | -0.04(-0.37%) |
Mar 21, 2007 | 9.854 | 10.13 | 9.693 | 10.02 | 5,038,420 | +0.24(+2.40%) |
Mar 20, 2007 | 9.711 | 9.817 | 9.711 | 9.786 | 5,127,870 | +0.03(+0.32%) |
Mar 19, 2007 | 9.674 | 9.767 | 9.662 | 9.755 | 3,846,508 | +0.24(+2.47%) |
Mar 16, 2007 | 9.587 | 9.625 | 9.501 | 9.519 | 2,235,602 | -0.09(-0.97%) |
Mar 15, 2007 | 9.563 | 9.662 | 9.550 | 9.612 | 3,600,278 | -0.04(-0.39%) |
Mar 14, 2007 | 9.495 | 9.649 | 9.364 | 9.649 | 5,593,688 | +0.14(+1.50%) |
Mar 13, 2007 | 9.817 | 9.806 | 9.495 | 9.507 | 8,047,909 | -0.31(-3.15%) |
Mar 12, 2007 | 9.798 | 9.860 | 9.779 | 9.817 | 2,809,276 | +0.01(+0.06%) |
Mar 09, 2007 | 9.817 | 9.860 | 9.736 | 9.810 | 4,525,940 | +0.17(+1.73%) |
Mar 08, 2007 | 9.693 | 9.724 | 9.631 | 9.643 | 4,146,504 | +0.12(+1.24%) |
Mar 07, 2007 | 9.563 | 9.614 | 9.513 | 9.525 | 1,846,801 | -0.05(-0.52%) |
Mar 06, 2007 | 9.513 | 9.649 | 9.464 | 9.575 | 5,611,771 | +0.40(+4.32%) |
Mar 05, 2007 | 9.073 | 9.402 | 9.042 | 9.179 | 15,927,737 | -0.30(-3.14%) |
Mar 02, 2007 | 9.581 | 9.693 | 9.457 | 9.476 | 14,652,511 | -0.11(-1.10%) |
Mar 01, 2007 | 9.482 | 9.724 | 9.309 | 9.581 | 6,130,040 | -0.15(-1.53%) |
Feb 28, 2007 | 9.631 | 9.810 | 9.544 | 9.730 | 8,194,840 | +0.15(+1.62%) |
Feb 27, 2007 | 9.928 | 10.28 | 9.265 | 9.575 | 11,338,666 | -0.76(-7.37%) |
Feb 26, 2007 | 10.34 | 10.38 | 10.27 | 10.34 | 1,984,509 | +0.00(+0.00%) |
Feb 23, 2007 | 10.42 | 10.43 | 10.33 | 10.34 | 3,890,264 | -0.09(-0.83%) |
Feb 22, 2007 | 10.50 | 10.50 | 10.38 | 10.42 | 3,123,804 | +0.01(+0.12%) |
Feb 21, 2007 | 10.40 | 10.42 | 10.33 | 10.41 | 2,455,836 | -0.02(-0.18%) |
Feb 20, 2007 | 10.41 | 10.45 | 10.37 | 10.43 | 3,162,878 | +0.01(+0.12%) |
Feb 16, 2007 | 10.42 | 10.45 | 10.38 | 10.42 | 2,586,459 | +0.00(+0.00%) |
Feb 15, 2007 | 10.45 | 10.46 | 10.39 | 10.42 | 2,586,136 | +0.02(+0.18%) |
Feb 14, 2007 | 10.31 | 10.42 | 10.27 | 10.40 | 3,209,841 | +0.08(+0.78%) |
Feb 13, 2007 | 10.23 | 10.33 | 10.18 | 10.32 | 5,268,321 | -0.12(-1.13%) |
Feb 12, 2007 | 10.50 | 10.50 | 10.39 | 10.44 | 1,722,563 | +0.04(+0.36%) |
Feb 09, 2007 | 10.52 | 10.53 | 10.35 | 10.40 | 2,788,448 | -0.12(-1.18%) |
Feb 08, 2007 | 10.45 | 10.53 | 10.44 | 10.52 | 4,146,827 | +0.07(+0.65%) |
Feb 07, 2007 | 10.51 | 10.51 | 10.44 | 10.45 | 4,129,712 | -0.04(-0.41%) |
Feb 06, 2007 | 10.47 | 10.50 | 10.39 | 10.50 | 5,977,644 | +0.14(+1.38%) |
Feb 05, 2007 | 10.37 | 10.37 | 10.32 | 10.36 | 4,925,397 | +0.01(+0.12%) |
Feb 02, 2007 | 10.45 | 10.45 | 10.32 | 10.34 | 15,254,925 | +0.00(+0.00%) |