Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.51 | 11.59 | 11.26 | 11.27 | 1,205,756 | -0.19(-1.64%) |
Apr 27, 2007 | 11.75 | 12.11 | 11.46 | 11.46 | 2,166,076 | +0.33(+3.00%) |
Apr 26, 2007 | 11.16 | 11.27 | 11.09 | 11.12 | 978,644 | +0.01(+0.09%) |
Apr 25, 2007 | 11.05 | 11.17 | 10.96 | 11.12 | 592,144 | +0.10(+0.91%) |
Apr 24, 2007 | 11.00 | 11.06 | 10.92 | 11.02 | 996,272 | +0.00(+0.00%) |
Apr 23, 2007 | 10.91 | 11.11 | 10.91 | 11.02 | 804,012 | +0.11(+1.00%) |
Apr 20, 2007 | 10.93 | 10.94 | 10.85 | 10.91 | 459,364 | +0.03(+0.29%) |
Apr 19, 2007 | 10.82 | 10.91 | 10.79 | 10.88 | 261,064 | +0.01(+0.07%) |
Apr 18, 2007 | 10.96 | 10.96 | 10.80 | 10.87 | 325,788 | -0.09(-0.81%) |
Apr 17, 2007 | 10.94 | 11.03 | 10.94 | 10.96 | 392,504 | -0.01(-0.06%) |
Apr 16, 2007 | 10.96 | 11.03 | 10.95 | 10.96 | 431,588 | +0.01(+0.11%) |
Apr 13, 2007 | 10.91 | 10.95 | 10.84 | 10.95 | 325,016 | +0.01(+0.13%) |
Apr 12, 2007 | 10.83 | 10.94 | 10.81 | 10.94 | 301,856 | +0.06(+0.59%) |
Apr 11, 2007 | 10.95 | 10.99 | 10.84 | 10.87 | 302,900 | -0.11(-1.00%) |
Apr 10, 2007 | 11.02 | 11.09 | 10.95 | 10.98 | 300,172 | -0.01(-0.06%) |
Apr 09, 2007 | 10.97 | 11.04 | 10.97 | 10.99 | 215,816 | -0.01(-0.12%) |
Apr 05, 2007 | 10.94 | 11.03 | 10.93 | 11.00 | 375,148 | +0.02(+0.19%) |
Apr 04, 2007 | 11.01 | 11.02 | 10.92 | 10.98 | 354,412 | -0.03(-0.23%) |
Apr 03, 2007 | 10.95 | 11.05 | 10.95 | 11.01 | 505,200 | +0.03(+0.23%) |
Apr 02, 2007 | 10.94 | 11.01 | 10.87 | 10.98 | 782,612 | +0.03(+0.25%) |
Mar 30, 2007 | 10.77 | 10.96 | 10.77 | 10.95 | 861,256 | +0.14(+1.31%) |
Mar 29, 2007 | 10.80 | 10.84 | 10.73 | 10.81 | 497,628 | +0.04(+0.35%) |
Mar 28, 2007 | 10.82 | 10.82 | 10.74 | 10.78 | 564,848 | -0.05(-0.50%) |
Mar 27, 2007 | 10.88 | 10.90 | 10.76 | 10.83 | 243,984 | -0.05(-0.43%) |
Mar 26, 2007 | 10.87 | 10.91 | 10.81 | 10.88 | 343,668 | -0.04(-0.38%) |
Mar 23, 2007 | 10.82 | 10.93 | 10.82 | 10.92 | 523,896 | +0.10(+0.94%) |
Mar 22, 2007 | 10.75 | 10.81 | 10.73 | 10.81 | 434,292 | +0.06(+0.60%) |
Mar 21, 2007 | 10.78 | 10.78 | 10.65 | 10.75 | 590,896 | +0.00(+0.02%) |
Mar 20, 2007 | 10.86 | 10.86 | 10.68 | 10.75 | 372,492 | -0.10(-0.96%) |
Mar 19, 2007 | 10.76 | 10.85 | 10.71 | 10.85 | 229,188 | +0.10(+0.96%) |
Mar 16, 2007 | 10.72 | 10.76 | 10.68 | 10.75 | 398,476 | +0.03(+0.27%) |
Mar 15, 2007 | 10.68 | 10.74 | 10.63 | 10.72 | 415,372 | +0.06(+0.60%) |
Mar 14, 2007 | 10.63 | 10.67 | 10.55 | 10.65 | 558,344 | +0.02(+0.19%) |
Mar 13, 2007 | 10.79 | 10.81 | 10.62 | 10.63 | 667,092 | -0.15(-1.44%) |
Mar 12, 2007 | 10.80 | 10.87 | 10.76 | 10.79 | 825,476 | -0.03(-0.24%) |
Mar 09, 2007 | 10.75 | 10.90 | 10.73 | 10.82 | 669,284 | +0.05(+0.45%) |
Mar 08, 2007 | 10.69 | 10.82 | 10.69 | 10.77 | 535,324 | +0.12(+1.16%) |
Mar 07, 2007 | 10.56 | 10.71 | 10.55 | 10.64 | 744,252 | +0.04(+0.35%) |
Mar 06, 2007 | 10.64 | 10.65 | 10.48 | 10.61 | 1,310,000 | -0.02(-0.15%) |
Mar 05, 2007 | 10.68 | 10.76 | 10.62 | 10.62 | 528,248 | -0.02(-0.19%) |
Mar 02, 2007 | 10.72 | 10.77 | 10.61 | 10.64 | 425,040 | -0.10(-0.95%) |
Mar 01, 2007 | 10.68 | 10.81 | 10.60 | 10.74 | 627,788 | -0.03(-0.26%) |
Feb 28, 2007 | 10.63 | 10.78 | 10.61 | 10.77 | 840,472 | +0.12(+1.15%) |
Feb 27, 2007 | 10.84 | 10.87 | 10.62 | 10.65 | 1,175,188 | -0.24(-2.18%) |
Feb 26, 2007 | 10.89 | 10.90 | 10.84 | 10.89 | 851,648 | +0.00(+0.00%) |
Feb 23, 2007 | 10.89 | 10.91 | 10.85 | 10.89 | 480,172 | -0.04(-0.36%) |
Feb 22, 2007 | 10.86 | 10.94 | 10.84 | 10.93 | 761,144 | +0.10(+0.91%) |
Feb 21, 2007 | 10.68 | 10.83 | 10.68 | 10.83 | 525,056 | +0.10(+0.94%) |
Feb 20, 2007 | 10.72 | 10.74 | 10.66 | 10.73 | 853,652 | +0.02(+0.23%) |
Feb 16, 2007 | 10.49 | 10.71 | 10.49 | 10.70 | 1,208,652 | +0.17(+1.60%) |
Feb 15, 2007 | 10.44 | 10.59 | 10.43 | 10.53 | 680,996 | +0.05(+0.46%) |
Feb 14, 2007 | 10.46 | 10.50 | 10.41 | 10.48 | 624,752 | +0.04(+0.38%) |
Feb 13, 2007 | 10.43 | 10.47 | 10.38 | 10.44 | 1,025,580 | -0.01(-0.07%) |
Feb 12, 2007 | 10.55 | 10.58 | 10.41 | 10.45 | 732,724 | -0.11(-1.03%) |
Feb 09, 2007 | 10.55 | 10.58 | 10.53 | 10.56 | 299,712 | -0.03(-0.26%) |
Feb 08, 2007 | 10.57 | 10.61 | 10.55 | 10.59 | 264,128 | -0.03(-0.28%) |
Feb 07, 2007 | 10.63 | 10.63 | 10.55 | 10.62 | 641,972 | +0.01(+0.11%) |
Feb 06, 2007 | 10.63 | 10.63 | 10.54 | 10.61 | 487,148 | -0.05(-0.45%) |
Feb 05, 2007 | 10.76 | 10.76 | 10.63 | 10.65 | 538,464 | -0.15(-1.35%) |
Feb 02, 2007 | 10.86 | 10.87 | 10.74 | 10.80 | 475,652 | -0.05(-0.45%) |