Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.55 | 11.75 | 11.50 | 11.57 | 3,966,332 | -0.01(-0.05%) |
Apr 27, 2007 | 12.11 | 12.11 | 11.54 | 11.58 | 2,494,664 | -0.11(-0.91%) |
Apr 26, 2007 | 11.62 | 11.82 | 11.62 | 11.69 | 3,061,763 | -0.14(-1.21%) |
Apr 25, 2007 | 11.74 | 11.87 | 11.69 | 11.83 | 2,288,016 | +0.16(+1.39%) |
Apr 24, 2007 | 11.44 | 11.79 | 11.44 | 11.67 | 4,449,065 | -0.04(-0.32%) |
Apr 23, 2007 | 12.22 | 12.22 | 11.66 | 11.71 | 2,101,405 | +0.00(+0.00%) |
Apr 20, 2007 | 11.76 | 11.86 | 11.63 | 11.71 | 5,564,039 | +0.03(+0.21%) |
Apr 19, 2007 | 11.60 | 11.72 | 11.51 | 11.68 | 2,817,547 | +0.05(+0.43%) |
Apr 18, 2007 | 11.54 | 11.69 | 11.50 | 11.63 | 4,792,926 | +0.06(+0.54%) |
Apr 17, 2007 | 11.50 | 11.57 | 11.48 | 11.57 | 2,599,704 | +0.06(+0.54%) |
Apr 16, 2007 | 11.44 | 11.51 | 11.41 | 11.51 | 2,425,836 | +0.06(+0.55%) |
Apr 13, 2007 | 11.41 | 11.51 | 11.38 | 11.44 | 2,794,290 | +0.02(+0.16%) |
Apr 12, 2007 | 11.46 | 11.50 | 11.30 | 11.42 | 3,885,401 | -0.04(-0.33%) |
Apr 11, 2007 | 11.43 | 11.49 | 11.29 | 11.46 | 3,739,327 | +0.05(+0.44%) |
Apr 10, 2007 | 11.37 | 11.44 | 11.25 | 11.41 | 2,095,936 | +0.06(+0.55%) |
Apr 09, 2007 | 11.33 | 11.41 | 11.32 | 11.35 | 1,470,473 | +0.01(+0.11%) |
Apr 05, 2007 | 11.29 | 11.36 | 11.24 | 11.34 | 1,787,578 | +0.05(+0.44%) |
Apr 04, 2007 | 11.43 | 11.46 | 11.27 | 11.29 | 1,616,896 | -0.12(-1.10%) |
Apr 03, 2007 | 11.42 | 11.48 | 11.33 | 11.41 | 3,505,748 | +0.03(+0.27%) |
Apr 02, 2007 | 11.16 | 11.39 | 11.11 | 11.38 | 5,747,173 | +0.26(+2.30%) |
Mar 30, 2007 | 11.15 | 11.21 | 10.99 | 11.12 | 5,161,428 | -0.04(-0.34%) |
Mar 29, 2007 | 10.84 | 11.22 | 10.84 | 11.16 | 3,168,509 | +0.03(+0.22%) |
Mar 28, 2007 | 10.86 | 11.20 | 10.86 | 11.14 | 3,078,263 | -0.03(-0.22%) |
Mar 27, 2007 | 11.09 | 11.18 | 11.02 | 11.16 | 1,768,585 | +0.06(+0.51%) |
Mar 26, 2007 | 11.01 | 11.12 | 10.90 | 11.11 | 2,412,323 | +0.05(+0.45%) |
Mar 23, 2007 | 10.92 | 11.07 | 10.90 | 11.06 | 2,197,328 | +0.11(+0.97%) |
Mar 22, 2007 | 10.99 | 11.02 | 10.89 | 10.95 | 2,453,012 | -0.08(-0.68%) |
Mar 21, 2007 | 10.89 | 11.09 | 10.83 | 11.02 | 3,481,675 | +0.15(+1.38%) |
Mar 20, 2007 | 10.76 | 10.87 | 10.67 | 10.87 | 3,085,109 | +0.13(+1.22%) |
Mar 19, 2007 | 10.65 | 10.78 | 10.63 | 10.74 | 2,157,674 | +0.10(+0.94%) |
Mar 16, 2007 | 10.77 | 10.79 | 10.62 | 10.64 | 2,686,128 | -0.08(-0.76%) |
Mar 15, 2007 | 10.62 | 10.79 | 10.56 | 10.72 | 1,880,376 | +0.11(+1.00%) |
Mar 14, 2007 | 10.57 | 10.69 | 10.46 | 10.62 | 5,033,265 | +0.05(+0.47%) |
Mar 13, 2007 | 10.76 | 10.86 | 10.56 | 10.57 | 3,013,300 | -0.19(-1.74%) |
Mar 12, 2007 | 10.73 | 10.81 | 10.62 | 10.76 | 4,490,668 | -0.05(-0.46%) |
Mar 09, 2007 | 10.81 | 10.84 | 10.69 | 10.81 | 1,853,710 | +0.06(+0.52%) |
Mar 08, 2007 | 10.77 | 10.87 | 10.71 | 10.75 | 2,636,157 | +0.01(+0.12%) |
Mar 07, 2007 | 10.71 | 10.87 | 10.67 | 10.74 | 2,639,837 | -0.01(-0.12%) |
Mar 06, 2007 | 10.54 | 10.78 | 10.51 | 10.75 | 3,519,410 | +0.21(+2.02%) |
Mar 05, 2007 | 10.53 | 10.73 | 10.51 | 10.54 | 3,767,745 | -0.13(-1.23%) |
Mar 02, 2007 | 10.84 | 10.85 | 10.65 | 10.67 | 5,064,942 | -0.21(-1.95%) |
Mar 01, 2007 | 10.89 | 11.00 | 10.77 | 10.88 | 3,855,223 | -0.03(-0.23%) |
Feb 28, 2007 | 10.75 | 11.02 | 10.74 | 10.91 | 8,600,033 | -0.02(-0.17%) |
Feb 27, 2007 | 10.89 | 11.51 | 10.62 | 10.92 | 5,644,657 | -0.46(-4.01%) |
Feb 26, 2007 | 11.46 | 11.46 | 11.24 | 11.38 | 4,905,150 | +0.19(+1.73%) |
Feb 23, 2007 | 11.15 | 11.25 | 10.99 | 11.19 | 3,799,266 | +0.08(+0.73%) |
Feb 22, 2007 | 11.02 | 11.23 | 10.94 | 11.11 | 4,795,806 | +0.09(+0.79%) |
Feb 21, 2007 | 10.93 | 11.06 | 10.79 | 11.02 | 4,945,575 | -0.01(-0.11%) |
Feb 20, 2007 | 10.95 | 11.05 | 10.86 | 11.03 | 3,301,797 | +0.08(+0.74%) |
Feb 16, 2007 | 10.96 | 10.99 | 10.86 | 10.95 | 2,934,415 | +0.01(+0.06%) |
Feb 15, 2007 | 11.01 | 11.03 | 10.87 | 10.94 | 2,914,734 | -0.08(-0.68%) |
Feb 14, 2007 | 11.04 | 11.14 | 10.97 | 11.02 | 2,684,349 | -0.03(-0.23%) |
Feb 13, 2007 | 11.19 | 11.19 | 10.90 | 11.04 | 2,505,940 | +0.08(+0.68%) |
Feb 12, 2007 | 10.84 | 11.06 | 10.76 | 10.97 | 1,742,993 | +0.02(+0.17%) |
Feb 09, 2007 | 11.06 | 11.09 | 10.84 | 10.95 | 4,677,079 | -0.09(-0.85%) |
Feb 08, 2007 | 10.97 | 11.07 | 10.97 | 11.04 | 2,464,947 | +0.03(+0.28%) |
Feb 07, 2007 | 10.64 | 11.41 | 10.64 | 11.01 | 2,583,674 | -0.01(-0.06%) |
Feb 06, 2007 | 10.92 | 11.09 | 10.84 | 11.02 | 7,760,463 | +0.37(+3.46%) |
Feb 05, 2007 | 10.54 | 10.71 | 10.52 | 10.65 | 7,307,156 | +0.09(+0.83%) |
Feb 02, 2007 | 10.59 | 10.64 | 10.51 | 10.56 | 6,555,911 | +0.00(+0.00%) |