Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.21 | 11.31 | 10.87 | 10.89 | 2,879,171 | -0.23(-2.03%) |
Apr 27, 2007 | 11.29 | 11.43 | 11.12 | 11.12 | 2,793,624 | -0.27(-2.37%) |
Apr 26, 2007 | 11.69 | 11.72 | 11.29 | 11.39 | 4,665,944 | -0.53(-4.45%) |
Apr 25, 2007 | 11.88 | 11.99 | 11.74 | 11.92 | 2,907,262 | +0.03(+0.27%) |
Apr 24, 2007 | 11.79 | 11.93 | 11.71 | 11.89 | 2,685,525 | +0.11(+0.89%) |
Apr 23, 2007 | 11.58 | 11.81 | 11.58 | 11.78 | 1,875,174 | +0.16(+1.36%) |
Apr 20, 2007 | 11.64 | 11.78 | 11.52 | 11.62 | 2,125,763 | +0.05(+0.45%) |
Apr 19, 2007 | 11.61 | 11.67 | 11.52 | 11.57 | 1,609,828 | -0.09(-0.76%) |
Apr 18, 2007 | 11.59 | 11.75 | 11.58 | 11.66 | 1,832,373 | -0.01(-0.09%) |
Apr 17, 2007 | 11.79 | 11.79 | 11.64 | 11.67 | 1,931,053 | -0.09(-0.77%) |
Apr 16, 2007 | 11.76 | 11.85 | 11.68 | 11.76 | 1,950,015 | -0.01(-0.07%) |
Apr 13, 2007 | 11.58 | 11.85 | 11.58 | 11.77 | 3,656,186 | +0.12(+1.05%) |
Apr 12, 2007 | 11.52 | 11.69 | 11.48 | 11.65 | 7,023,191 | -0.21(-1.74%) |
Apr 11, 2007 | 11.89 | 12.15 | 11.66 | 11.85 | 19,643,768 | +1.09(+10.16%) |
Apr 10, 2007 | 10.81 | 10.83 | 10.67 | 10.76 | 2,134,797 | -0.08(-0.70%) |
Apr 09, 2007 | 10.89 | 10.97 | 10.84 | 10.84 | 1,286,908 | -0.07(-0.68%) |
Apr 05, 2007 | 10.99 | 11.01 | 10.88 | 10.91 | 1,126,540 | -0.04(-0.35%) |
Apr 04, 2007 | 10.98 | 10.99 | 10.86 | 10.95 | 1,384,025 | +0.03(+0.23%) |
Apr 03, 2007 | 10.92 | 11.03 | 10.87 | 10.92 | 1,860,649 | +0.01(+0.08%) |
Apr 02, 2007 | 10.87 | 11.05 | 10.83 | 10.91 | 2,085,535 | +0.07(+0.66%) |
Mar 30, 2007 | 10.74 | 10.87 | 10.63 | 10.84 | 1,500,997 | +0.09(+0.86%) |
Mar 29, 2007 | 10.89 | 10.94 | 10.63 | 10.75 | 1,665,754 | -0.07(-0.66%) |
Mar 28, 2007 | 10.87 | 10.91 | 10.72 | 10.82 | 1,627,094 | -0.10(-0.92%) |
Mar 27, 2007 | 11.07 | 11.12 | 10.82 | 10.92 | 2,613,791 | -0.21(-1.87%) |
Mar 26, 2007 | 11.29 | 11.31 | 11.08 | 11.13 | 1,572,341 | -0.18(-1.62%) |
Mar 23, 2007 | 11.25 | 11.34 | 11.10 | 11.31 | 1,440,317 | +0.07(+0.66%) |
Mar 22, 2007 | 10.95 | 11.30 | 10.87 | 11.24 | 2,947,451 | +0.34(+3.15%) |
Mar 21, 2007 | 10.79 | 10.90 | 10.71 | 10.90 | 3,008,968 | +0.14(+1.27%) |
Mar 20, 2007 | 10.64 | 10.80 | 10.50 | 10.76 | 2,948,002 | -0.00(-0.04%) |
Mar 19, 2007 | 10.68 | 10.86 | 10.64 | 10.76 | 3,264,297 | +0.09(+0.81%) |
Mar 16, 2007 | 10.74 | 10.74 | 10.60 | 10.68 | 1,630,310 | -0.04(-0.33%) |
Mar 15, 2007 | 10.77 | 10.88 | 10.63 | 10.71 | 4,570,247 | -0.13(-1.24%) |
Mar 14, 2007 | 10.92 | 10.95 | 10.61 | 10.85 | 4,854,764 | -0.11(-1.04%) |
Mar 13, 2007 | 11.28 | 11.24 | 10.94 | 10.96 | 3,359,220 | -0.32(-2.84%) |
Mar 12, 2007 | 11.26 | 11.40 | 11.12 | 11.28 | 1,739,345 | +0.06(+0.54%) |
Mar 09, 2007 | 11.30 | 11.31 | 11.11 | 11.22 | 2,856,452 | +0.02(+0.19%) |
Mar 08, 2007 | 11.05 | 11.29 | 10.99 | 11.20 | 5,853,317 | +0.19(+1.76%) |
Mar 07, 2007 | 10.79 | 11.09 | 10.79 | 11.01 | 2,916,363 | +0.24(+2.27%) |
Mar 06, 2007 | 10.65 | 10.82 | 10.59 | 10.76 | 4,536,124 | +0.11(+1.01%) |
Mar 05, 2007 | 10.57 | 10.72 | 10.53 | 10.65 | 5,774,126 | -0.08(-0.75%) |
Mar 02, 2007 | 10.47 | 10.89 | 10.45 | 10.73 | 4,865,243 | +0.17(+1.57%) |
Mar 01, 2007 | 10.62 | 10.68 | 10.37 | 10.57 | 6,365,043 | -0.20(-1.90%) |
Feb 28, 2007 | 10.72 | 10.90 | 10.62 | 10.77 | 5,637,290 | +0.14(+1.29%) |
Feb 27, 2007 | 10.64 | 10.77 | 10.53 | 10.64 | 5,316,535 | -0.11(-0.98%) |
Feb 26, 2007 | 10.71 | 10.78 | 10.70 | 10.74 | 1,421,588 | +0.05(+0.51%) |
Feb 23, 2007 | 10.81 | 10.87 | 10.63 | 10.69 | 2,105,480 | -0.10(-0.92%) |
Feb 22, 2007 | 10.76 | 10.81 | 10.58 | 10.79 | 3,395,652 | +0.04(+0.41%) |
Feb 21, 2007 | 10.43 | 10.80 | 10.35 | 10.74 | 3,864,904 | +0.33(+3.18%) |
Feb 20, 2007 | 10.36 | 10.49 | 10.23 | 10.41 | 2,163,420 | +0.10(+0.98%) |
Feb 16, 2007 | 10.26 | 10.36 | 10.13 | 10.31 | 1,906,400 | +0.05(+0.53%) |
Feb 15, 2007 | 10.26 | 10.33 | 10.13 | 10.25 | 2,213,950 | -0.02(-0.16%) |
Feb 14, 2007 | 10.35 | 10.41 | 10.12 | 10.27 | 4,887,026 | +0.29(+2.95%) |
Feb 13, 2007 | 10.03 | 10.04 | 9.895 | 9.977 | 1,232,578 | -0.02(-0.19%) |
Feb 12, 2007 | 10.05 | 10.05 | 9.903 | 9.996 | 1,450,539 | -0.01(-0.13%) |
Feb 09, 2007 | 10.06 | 10.09 | 9.895 | 10.01 | 2,568,439 | -0.03(-0.27%) |
Feb 08, 2007 | 10.10 | 10.10 | 9.872 | 10.04 | 2,272,322 | +0.03(+0.27%) |
Feb 07, 2007 | 10.09 | 10.23 | 9.931 | 10.01 | 6,389,358 | +0.34(+3.55%) |
Feb 06, 2007 | 9.825 | 9.849 | 9.590 | 9.665 | 3,372,144 | -0.11(-1.14%) |
Feb 05, 2007 | 10.08 | 10.09 | 9.731 | 9.777 | 3,136,570 | -0.33(-3.29%) |
Feb 02, 2007 | 9.983 | 10.15 | 9.905 | 10.11 | 3,158,829 | +0.12(+1.20%) |