Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.76 | 10.76 | 10.44 | 10.47 | 2,732,744 | -0.25(-2.34%) |
Apr 27, 2007 | 10.59 | 10.74 | 10.55 | 10.72 | 4,081,120 | +0.31(+2.94%) |
Apr 26, 2007 | 10.55 | 10.55 | 10.39 | 10.41 | 4,532,343 | -0.27(-2.57%) |
Apr 25, 2007 | 10.84 | 10.84 | 10.69 | 10.69 | 3,146,454 | +0.01(+0.07%) |
Apr 24, 2007 | 10.89 | 10.95 | 10.64 | 10.68 | 3,376,022 | -0.22(-2.02%) |
Apr 23, 2007 | 11.04 | 11.21 | 10.87 | 10.90 | 2,651,176 | -0.13(-1.14%) |
Apr 20, 2007 | 11.17 | 11.21 | 10.99 | 11.03 | 3,483,113 | +0.11(+1.01%) |
Apr 19, 2007 | 11.15 | 11.15 | 10.85 | 10.92 | 6,616,085 | -0.52(-4.53%) |
Apr 18, 2007 | 11.38 | 11.46 | 11.23 | 11.43 | 3,603,400 | +0.09(+0.83%) |
Apr 17, 2007 | 11.59 | 11.64 | 11.32 | 11.34 | 3,921,152 | -0.27(-2.30%) |
Apr 16, 2007 | 11.68 | 11.71 | 11.47 | 11.61 | 5,024,023 | +0.05(+0.48%) |
Apr 13, 2007 | 11.37 | 11.57 | 11.31 | 11.55 | 5,792,806 | +0.27(+2.44%) |
Apr 12, 2007 | 11.20 | 11.32 | 11.14 | 11.28 | 3,619,278 | +0.08(+0.70%) |
Apr 11, 2007 | 11.37 | 11.38 | 11.03 | 11.20 | 4,279,563 | -0.04(-0.35%) |
Apr 10, 2007 | 11.42 | 11.42 | 11.19 | 11.24 | 2,892,646 | +0.05(+0.49%) |
Apr 09, 2007 | 11.19 | 11.37 | 11.14 | 11.18 | 3,282,832 | +0.00(+0.00%) |
Apr 05, 2007 | 11.39 | 11.39 | 11.15 | 11.18 | 3,544,271 | -0.09(-0.84%) |
Apr 04, 2007 | 11.29 | 11.45 | 11.23 | 11.28 | 6,032,724 | +0.13(+1.20%) |
Apr 03, 2007 | 10.86 | 11.17 | 10.84 | 11.14 | 4,879,741 | +0.20(+1.79%) |
Apr 02, 2007 | 10.78 | 10.99 | 10.74 | 10.95 | 4,085,998 | +0.12(+1.09%) |
Mar 30, 2007 | 10.74 | 10.89 | 10.70 | 10.83 | 3,978,391 | +0.13(+1.17%) |
Mar 29, 2007 | 10.75 | 10.84 | 10.66 | 10.70 | 4,704,386 | -0.11(-1.02%) |
Mar 28, 2007 | 10.94 | 11.01 | 10.71 | 10.81 | 4,672,041 | -0.04(-0.36%) |
Mar 27, 2007 | 10.95 | 10.95 | 10.80 | 10.85 | 3,530,900 | -0.06(-0.50%) |
Mar 26, 2007 | 10.91 | 10.95 | 10.76 | 10.91 | 5,620,380 | +0.02(+0.14%) |
Mar 23, 2007 | 10.99 | 11.06 | 10.81 | 10.89 | 2,922,699 | -0.12(-1.07%) |
Mar 22, 2007 | 11.07 | 11.17 | 10.93 | 11.01 | 4,858,347 | +0.03(+0.29%) |
Mar 21, 2007 | 10.64 | 10.99 | 10.61 | 10.98 | 4,651,411 | +0.45(+4.25%) |
Mar 20, 2007 | 10.61 | 10.73 | 10.50 | 10.53 | 5,168,300 | +0.13(+1.28%) |
Mar 19, 2007 | 10.34 | 10.46 | 10.22 | 10.40 | 4,674,715 | +0.19(+1.85%) |
Mar 16, 2007 | 10.31 | 10.55 | 10.18 | 10.21 | 7,852,996 | +0.02(+0.23%) |
Mar 15, 2007 | 10.07 | 10.33 | 10.06 | 10.18 | 5,587,907 | +0.20(+2.05%) |
Mar 14, 2007 | 9.769 | 10.03 | 9.706 | 9.981 | 5,942,436 | +0.05(+0.55%) |
Mar 13, 2007 | 10.33 | 10.40 | 9.855 | 9.926 | 6,221,450 | -0.41(-3.95%) |
Mar 12, 2007 | 10.33 | 10.44 | 10.25 | 10.33 | 4,347,692 | -0.01(-0.08%) |
Mar 09, 2007 | 10.38 | 10.44 | 10.18 | 10.34 | 3,851,555 | +0.04(+0.38%) |
Mar 08, 2007 | 10.36 | 10.47 | 10.22 | 10.30 | 3,984,886 | +0.06(+0.61%) |
Mar 07, 2007 | 10.18 | 10.40 | 10.10 | 10.24 | 4,819,506 | +0.05(+0.54%) |
Mar 06, 2007 | 10.13 | 10.29 | 10.05 | 10.18 | 6,056,665 | +0.43(+4.43%) |
Mar 05, 2007 | 9.674 | 10.07 | 9.651 | 9.753 | 9,268,566 | -0.38(-3.72%) |
Mar 02, 2007 | 10.40 | 10.59 | 10.04 | 10.13 | 7,216,398 | -0.46(-4.30%) |
Mar 01, 2007 | 10.92 | 10.94 | 10.56 | 10.59 | 6,975,477 | -0.47(-4.26%) |
Feb 28, 2007 | 10.66 | 11.06 | 10.33 | 11.06 | 8,258,973 | +0.47(+4.45%) |
Feb 27, 2007 | 11.15 | 11.19 | 10.39 | 10.59 | 7,640,712 | -0.84(-7.35%) |
Feb 26, 2007 | 11.16 | 11.44 | 11.16 | 11.43 | 6,495,525 | +0.40(+3.63%) |
Feb 23, 2007 | 10.98 | 11.06 | 10.88 | 11.03 | 5,023,004 | +0.21(+1.96%) |
Feb 22, 2007 | 10.64 | 10.89 | 10.64 | 10.81 | 5,062,736 | +0.20(+1.92%) |
Feb 21, 2007 | 10.25 | 10.64 | 10.15 | 10.61 | 6,260,035 | +0.51(+5.06%) |
Feb 20, 2007 | 10.22 | 10.32 | 10.09 | 10.10 | 2,939,254 | -0.31(-3.02%) |
Feb 16, 2007 | 10.56 | 10.58 | 10.40 | 10.41 | 2,815,984 | -0.19(-1.78%) |
Feb 15, 2007 | 10.51 | 10.60 | 10.33 | 10.60 | 3,295,439 | +0.18(+1.73%) |
Feb 14, 2007 | 10.42 | 10.52 | 10.28 | 10.42 | 4,057,352 | +0.07(+0.68%) |
Feb 13, 2007 | 10.30 | 10.46 | 10.29 | 10.35 | 4,028,956 | +0.20(+2.01%) |
Feb 12, 2007 | 10.22 | 10.40 | 10.07 | 10.15 | 3,116,873 | -0.26(-2.49%) |
Feb 09, 2007 | 10.48 | 10.54 | 10.22 | 10.40 | 5,707,484 | -0.03(-0.30%) |
Feb 08, 2007 | 10.09 | 10.44 | 10.03 | 10.44 | 3,986,159 | +0.31(+3.10%) |
Feb 07, 2007 | 10.30 | 10.39 | 10.09 | 10.12 | 2,880,548 | -0.18(-1.75%) |
Feb 06, 2007 | 10.42 | 10.42 | 10.18 | 10.30 | 3,337,463 | +0.02(+0.15%) |
Feb 05, 2007 | 10.31 | 10.33 | 10.15 | 10.29 | 3,249,467 | +0.06(+0.54%) |
Feb 02, 2007 | 10.29 | 10.29 | 9.949 | 10.23 | 5,894,300 | -0.07(-0.69%) |