Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.27 | 10.43 | 10.06 | 10.06 | 46,067 | -0.20(-1.95%) |
Apr 27, 2007 | 10.40 | 10.82 | 10.24 | 10.26 | 25,214 | -0.15(-1.43%) |
Apr 26, 2007 | 10.52 | 10.66 | 10.39 | 10.41 | 46,282 | -0.12(-1.10%) |
Apr 25, 2007 | 10.52 | 10.63 | 10.51 | 10.52 | 39,003 | +0.00(+0.04%) |
Apr 24, 2007 | 10.51 | 10.61 | 10.48 | 10.52 | 54,749 | -0.05(-0.48%) |
Apr 23, 2007 | 10.91 | 10.91 | 10.50 | 10.57 | 33,589 | -0.39(-3.60%) |
Apr 20, 2007 | 10.83 | 11.00 | 10.78 | 10.97 | 42,436 | +0.35(+3.33%) |
Apr 19, 2007 | 10.69 | 10.69 | 10.50 | 10.61 | 80,136 | -0.19(-1.72%) |
Apr 18, 2007 | 10.80 | 10.86 | 10.79 | 10.80 | 59,143 | -0.01(-0.13%) |
Apr 17, 2007 | 11.06 | 11.06 | 10.79 | 10.81 | 48,441 | -0.20(-1.81%) |
Apr 16, 2007 | 10.56 | 11.01 | 10.56 | 11.01 | 43,994 | +0.51(+4.82%) |
Apr 13, 2007 | 10.52 | 10.52 | 10.32 | 10.51 | 27,775 | +0.01(+0.09%) |
Apr 12, 2007 | 10.39 | 10.51 | 10.36 | 10.50 | 17,348 | +0.09(+0.85%) |
Apr 11, 2007 | 10.48 | 10.57 | 10.28 | 10.41 | 76,111 | -0.09(-0.84%) |
Apr 10, 2007 | 10.64 | 10.64 | 10.42 | 10.50 | 21,891 | +0.06(+0.53%) |
Apr 09, 2007 | 10.80 | 10.80 | 10.44 | 10.44 | 119,114 | -0.37(-3.44%) |
Apr 05, 2007 | 10.90 | 10.95 | 10.80 | 10.81 | 10,739 | -0.07(-0.60%) |
Apr 04, 2007 | 10.87 | 10.97 | 10.68 | 10.88 | 37,275 | +0.03(+0.26%) |
Apr 03, 2007 | 10.50 | 11.05 | 10.50 | 10.85 | 45,443 | +0.33(+3.09%) |
Apr 02, 2007 | 10.59 | 10.71 | 10.41 | 10.52 | 32,390 | -0.02(-0.22%) |
Mar 30, 2007 | 10.50 | 10.68 | 10.41 | 10.55 | 73,664 | +0.02(+0.18%) |
Mar 29, 2007 | 10.51 | 10.53 | 10.41 | 10.53 | 81,149 | +0.11(+1.07%) |
Mar 28, 2007 | 10.38 | 10.51 | 10.34 | 10.42 | 56,412 | -0.02(-0.18%) |
Mar 27, 2007 | 10.65 | 10.65 | 10.34 | 10.44 | 22,578 | -0.23(-2.14%) |
Mar 26, 2007 | 10.55 | 10.66 | 10.39 | 10.66 | 15,140 | +0.11(+1.01%) |
Mar 23, 2007 | 10.62 | 10.66 | 10.56 | 10.56 | 30,089 | -0.07(-0.66%) |
Mar 22, 2007 | 10.66 | 10.66 | 10.53 | 10.63 | 56,815 | +0.01(+0.13%) |
Mar 21, 2007 | 10.45 | 10.61 | 10.38 | 10.61 | 47,728 | +0.20(+1.96%) |
Mar 20, 2007 | 10.32 | 10.45 | 10.30 | 10.41 | 35,767 | +0.11(+1.04%) |
Mar 19, 2007 | 10.55 | 10.55 | 10.22 | 10.30 | 59,135 | +0.03(+0.32%) |
Mar 16, 2007 | 10.32 | 10.40 | 10.20 | 10.27 | 240,901 | -0.07(-0.67%) |
Mar 15, 2007 | 10.37 | 10.38 | 10.22 | 10.34 | 39,070 | -0.03(-0.31%) |
Mar 14, 2007 | 10.25 | 10.37 | 10.15 | 10.37 | 37,157 | +0.13(+1.22%) |
Mar 13, 2007 | 10.57 | 10.47 | 10.23 | 10.25 | 120,076 | -0.32(-3.04%) |
Mar 12, 2007 | 10.61 | 10.65 | 10.53 | 10.57 | 43,689 | +0.05(+0.49%) |
Mar 09, 2007 | 10.49 | 10.54 | 10.46 | 10.51 | 127,658 | +0.12(+1.12%) |
Mar 08, 2007 | 10.47 | 10.55 | 10.36 | 10.40 | 214,143 | +0.03(+0.31%) |
Mar 07, 2007 | 10.60 | 10.62 | 10.35 | 10.37 | 105,273 | -0.20(-1.93%) |
Mar 06, 2007 | 10.56 | 10.64 | 10.30 | 10.57 | 55,861 | +0.13(+1.20%) |
Mar 05, 2007 | 10.31 | 10.66 | 10.31 | 10.45 | 72,666 | +0.01(+0.13%) |
Mar 02, 2007 | 10.66 | 10.70 | 10.39 | 10.43 | 49,586 | -0.25(-2.35%) |
Mar 01, 2007 | 10.69 | 10.81 | 10.57 | 10.68 | 33,720 | -0.08(-0.73%) |
Feb 28, 2007 | 10.90 | 10.95 | 10.76 | 10.76 | 78,457 | +0.23(+2.21%) |
Feb 27, 2007 | 11.15 | 11.33 | 10.53 | 10.53 | 127,910 | -0.66(-5.94%) |
Feb 26, 2007 | 11.30 | 11.37 | 11.12 | 11.19 | 106,276 | -0.04(-0.37%) |
Feb 23, 2007 | 11.55 | 11.55 | 11.22 | 11.24 | 54,992 | -0.31(-2.66%) |
Feb 22, 2007 | 11.52 | 11.59 | 11.30 | 11.54 | 69,743 | +0.08(+0.73%) |
Feb 21, 2007 | 11.24 | 11.61 | 11.24 | 11.46 | 75,728 | +0.18(+1.61%) |
Feb 20, 2007 | 11.20 | 11.36 | 11.16 | 11.28 | 48,723 | +0.07(+0.58%) |
Feb 16, 2007 | 11.25 | 11.34 | 11.21 | 11.21 | 29,751 | -0.01(-0.08%) |
Feb 15, 2007 | 11.34 | 11.50 | 11.22 | 11.22 | 19,670 | -0.08(-0.70%) |
Feb 14, 2007 | 11.45 | 11.49 | 11.21 | 11.30 | 32,812 | -0.13(-1.18%) |
Feb 13, 2007 | 11.38 | 11.44 | 11.29 | 11.43 | 23,325 | +0.09(+0.78%) |
Feb 12, 2007 | 11.23 | 11.44 | 11.19 | 11.35 | 38,980 | +0.11(+0.99%) |
Feb 09, 2007 | 11.26 | 11.30 | 11.17 | 11.24 | 40,882 | -0.06(-0.49%) |
Feb 08, 2007 | 11.34 | 11.34 | 11.18 | 11.29 | 17,129 | -0.05(-0.41%) |
Feb 07, 2007 | 11.34 | 11.37 | 11.23 | 11.34 | 43,678 | +0.03(+0.25%) |
Feb 06, 2007 | 11.30 | 11.34 | 11.26 | 11.31 | 29,136 | +0.07(+0.62%) |
Feb 05, 2007 | 11.33 | 11.33 | 11.21 | 11.24 | 45,398 | -0.09(-0.78%) |
Feb 02, 2007 | 11.56 | 11.57 | 11.14 | 11.33 | 187,484 | -0.18(-1.53%) |