Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.50 | 10.60 | 10.43 | 10.49 | 4,011,653 | -0.03(-0.24%) |
Apr 27, 2007 | 10.62 | 10.79 | 10.47 | 10.51 | 8,177,568 | -0.13(-1.20%) |
Apr 26, 2007 | 10.66 | 10.73 | 10.54 | 10.64 | 5,600,907 | +0.01(+0.07%) |
Apr 25, 2007 | 10.30 | 10.66 | 10.29 | 10.63 | 7,448,657 | +0.38(+3.68%) |
Apr 24, 2007 | 10.35 | 10.35 | 10.18 | 10.25 | 4,698,329 | -0.05(-0.53%) |
Apr 23, 2007 | 10.37 | 10.41 | 10.19 | 10.31 | 6,518,952 | -0.11(-1.10%) |
Apr 20, 2007 | 10.34 | 10.48 | 10.29 | 10.42 | 6,377,520 | +0.09(+0.85%) |
Apr 19, 2007 | 10.54 | 10.55 | 10.31 | 10.34 | 7,731,286 | -0.23(-2.17%) |
Apr 18, 2007 | 10.72 | 10.72 | 10.54 | 10.57 | 7,648,778 | -0.15(-1.42%) |
Apr 17, 2007 | 10.86 | 10.92 | 10.64 | 10.72 | 7,716,466 | -0.08(-0.72%) |
Apr 16, 2007 | 10.65 | 10.81 | 10.64 | 10.80 | 6,090,878 | +0.16(+1.55%) |
Apr 13, 2007 | 10.66 | 10.71 | 10.44 | 10.63 | 7,044,061 | -0.04(-0.33%) |
Apr 12, 2007 | 10.94 | 11.07 | 10.52 | 10.67 | 15,283,566 | -0.28(-2.55%) |
Apr 11, 2007 | 11.22 | 11.22 | 10.74 | 10.95 | 13,094,727 | -0.46(-4.07%) |
Apr 10, 2007 | 11.46 | 11.46 | 11.35 | 11.41 | 3,249,038 | -0.04(-0.37%) |
Apr 09, 2007 | 11.36 | 11.51 | 11.32 | 11.45 | 3,734,471 | +0.22(+1.96%) |
Apr 05, 2007 | 11.33 | 11.33 | 11.19 | 11.23 | 2,188,054 | -0.06(-0.53%) |
Apr 04, 2007 | 11.24 | 11.34 | 11.24 | 11.29 | 3,480,540 | +0.09(+0.80%) |
Apr 03, 2007 | 10.96 | 11.26 | 10.94 | 11.20 | 5,860,697 | +0.34(+3.17%) |
Apr 02, 2007 | 10.73 | 10.99 | 10.61 | 10.86 | 4,150,214 | +0.17(+1.56%) |
Mar 30, 2007 | 10.71 | 10.85 | 10.62 | 10.69 | 3,615,516 | -0.06(-0.56%) |
Mar 29, 2007 | 10.75 | 10.82 | 10.64 | 10.75 | 3,400,035 | +0.03(+0.26%) |
Mar 28, 2007 | 10.66 | 10.85 | 10.55 | 10.72 | 3,342,760 | +0.04(+0.37%) |
Mar 27, 2007 | 10.74 | 10.81 | 10.67 | 10.68 | 3,691,351 | -0.06(-0.54%) |
Mar 26, 2007 | 10.74 | 10.80 | 10.62 | 10.74 | 3,418,059 | -0.07(-0.65%) |
Mar 23, 2007 | 10.82 | 10.90 | 10.78 | 10.81 | 2,748,385 | -0.04(-0.34%) |
Mar 22, 2007 | 10.85 | 10.92 | 10.74 | 10.85 | 3,423,666 | -0.01(-0.05%) |
Mar 21, 2007 | 10.76 | 11.00 | 10.72 | 10.85 | 3,860,636 | +0.09(+0.81%) |
Mar 20, 2007 | 10.66 | 10.81 | 10.60 | 10.77 | 3,313,987 | +0.11(+1.03%) |
Mar 19, 2007 | 10.52 | 10.68 | 10.44 | 10.66 | 3,658,773 | +0.26(+2.52%) |
Mar 16, 2007 | 10.39 | 10.46 | 10.33 | 10.39 | 2,600,592 | -0.03(-0.26%) |
Mar 15, 2007 | 10.48 | 10.55 | 10.31 | 10.42 | 4,467,780 | -0.06(-0.60%) |
Mar 14, 2007 | 10.56 | 10.60 | 10.18 | 10.48 | 6,730,797 | -0.04(-0.40%) |
Mar 13, 2007 | 10.82 | 10.82 | 10.52 | 10.53 | 5,500,776 | -0.29(-2.68%) |
Mar 12, 2007 | 10.76 | 10.89 | 10.64 | 10.82 | 3,335,952 | +0.09(+0.81%) |
Mar 09, 2007 | 10.89 | 10.96 | 10.69 | 10.73 | 7,344,782 | -0.18(-1.63%) |
Mar 08, 2007 | 10.79 | 11.06 | 10.75 | 10.91 | 6,304,625 | +0.24(+2.22%) |
Mar 07, 2007 | 10.77 | 10.84 | 10.63 | 10.67 | 5,333,758 | -0.10(-0.97%) |
Mar 06, 2007 | 10.56 | 10.83 | 10.54 | 10.77 | 5,997,023 | +0.39(+3.80%) |
Mar 05, 2007 | 10.44 | 10.71 | 10.31 | 10.38 | 6,259,366 | -0.27(-2.51%) |
Mar 02, 2007 | 10.97 | 11.14 | 10.59 | 10.65 | 7,672,409 | -0.43(-3.88%) |
Mar 01, 2007 | 10.50 | 11.12 | 10.50 | 11.08 | 13,650,128 | +0.28(+2.59%) |
Feb 28, 2007 | 11.24 | 11.24 | 10.75 | 10.80 | 13,289,737 | -0.44(-3.91%) |
Feb 27, 2007 | 11.45 | 11.58 | 11.02 | 11.24 | 7,697,642 | -0.47(-4.05%) |
Feb 26, 2007 | 11.73 | 11.86 | 11.63 | 11.71 | 9,481,653 | -0.13(-1.14%) |
Feb 23, 2007 | 11.77 | 11.87 | 11.71 | 11.84 | 5,267,271 | +0.07(+0.64%) |
Feb 22, 2007 | 11.41 | 12.11 | 11.30 | 11.77 | 20,879,638 | -0.21(-1.79%) |
Feb 21, 2007 | 12.36 | 12.36 | 11.94 | 11.98 | 13,326,986 | -0.37(-2.99%) |
Feb 20, 2007 | 12.48 | 12.59 | 12.33 | 12.35 | 9,202,005 | -0.04(-0.30%) |
Feb 16, 2007 | 12.39 | 12.47 | 12.33 | 12.39 | 6,049,492 | +0.00(+0.04%) |
Feb 15, 2007 | 12.48 | 12.49 | 12.31 | 12.39 | 8,985,722 | -0.07(-0.54%) |
Feb 14, 2007 | 12.21 | 12.52 | 12.18 | 12.45 | 10,241,537 | +0.35(+2.87%) |
Feb 13, 2007 | 11.86 | 12.22 | 11.86 | 12.11 | 7,635,240 | +0.27(+2.32%) |
Feb 12, 2007 | 11.68 | 11.89 | 11.62 | 11.83 | 5,598,688 | +0.09(+0.81%) |
Feb 09, 2007 | 11.85 | 11.98 | 11.68 | 11.74 | 6,397,145 | -0.17(-1.45%) |
Feb 08, 2007 | 11.91 | 11.98 | 11.67 | 11.91 | 7,395,247 | +0.00(+0.02%) |
Feb 07, 2007 | 11.78 | 12.02 | 11.75 | 11.91 | 11,011,966 | +0.15(+1.25%) |
Feb 06, 2007 | 11.78 | 11.89 | 11.64 | 11.76 | 10,740,412 | -0.01(-0.06%) |
Feb 05, 2007 | 11.67 | 11.82 | 11.49 | 11.77 | 5,624,137 | +0.09(+0.81%) |
Feb 02, 2007 | 11.39 | 11.72 | 11.34 | 11.67 | 8,901,212 | +0.33(+2.95%) |