Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.60 | 10.61 | 10.55 | 10.61 | 19,599 | +0.04(+0.38%) |
Apr 27, 2007 | 10.50 | 10.59 | 10.48 | 10.57 | 11,470 | +0.07(+0.67%) |
Apr 26, 2007 | 10.58 | 10.63 | 10.42 | 10.50 | 24,202 | -0.09(-0.85%) |
Apr 25, 2007 | 10.63 | 10.66 | 10.59 | 10.59 | 14,470 | -0.04(-0.38%) |
Apr 24, 2007 | 10.61 | 10.66 | 10.59 | 10.63 | 12,914 | +0.00(+0.00%) |
Apr 23, 2007 | 10.59 | 10.63 | 10.58 | 10.63 | 4,200 | +0.00(+0.00%) |
Apr 20, 2007 | 10.59 | 10.63 | 10.59 | 10.63 | 4,665 | -0.02(-0.19%) |
Apr 19, 2007 | 10.60 | 10.65 | 10.60 | 10.65 | 5,400 | +0.05(+0.47%) |
Apr 18, 2007 | 10.61 | 10.61 | 10.60 | 10.60 | 6,120 | +0.00(+0.00%) |
Apr 17, 2007 | 10.69 | 10.69 | 10.58 | 10.60 | 14,230 | +0.00(+0.00%) |
Apr 16, 2007 | 10.63 | 10.67 | 10.60 | 10.60 | 22,825 | -0.06(-0.56%) |
Apr 13, 2007 | 10.72 | 10.75 | 10.62 | 10.66 | 24,294 | -0.09(-0.84%) |
Apr 12, 2007 | 10.70 | 10.75 | 10.60 | 10.75 | 33,044 | +0.05(+0.47%) |
Apr 11, 2007 | 10.65 | 10.71 | 10.60 | 10.70 | 19,413 | +0.06(+0.56%) |
Apr 10, 2007 | 10.65 | 10.66 | 10.61 | 10.64 | 12,740 | +0.03(+0.28%) |
Apr 09, 2007 | 10.63 | 10.69 | 10.60 | 10.61 | 16,452 | +0.00(+0.00%) |
Apr 05, 2007 | 10.68 | 10.70 | 10.60 | 10.61 | 16,685 | -0.01(-0.09%) |
Apr 04, 2007 | 10.62 | 10.68 | 10.61 | 10.62 | 4,508 | -0.01(-0.09%) |
Apr 03, 2007 | 10.71 | 10.73 | 10.62 | 10.63 | 15,760 | -0.12(-1.12%) |
Apr 02, 2007 | 10.63 | 10.75 | 10.63 | 10.75 | 13,220 | +0.04(+0.37%) |
Mar 30, 2007 | 10.67 | 10.71 | 10.62 | 10.71 | 16,040 | -0.03(-0.28%) |
Mar 29, 2007 | 10.75 | 10.75 | 10.64 | 10.74 | 19,500 | -0.01(-0.09%) |
Mar 28, 2007 | 10.75 | 10.78 | 10.70 | 10.75 | 23,780 | -0.07(-0.65%) |
Mar 27, 2007 | 10.73 | 10.82 | 10.73 | 10.82 | 12,940 | +0.01(+0.09%) |
Mar 26, 2007 | 10.77 | 10.84 | 10.67 | 10.81 | 17,610 | +0.01(+0.09%) |
Mar 23, 2007 | 10.81 | 10.81 | 10.80 | 10.80 | 5,684 | +0.00(+0.00%) |
Mar 22, 2007 | 10.84 | 10.84 | 10.80 | 10.80 | 3,590 | -0.01(-0.09%) |
Mar 21, 2007 | 10.82 | 10.84 | 10.81 | 10.81 | 9,650 | -0.01(-0.09%) |
Mar 20, 2007 | 10.75 | 10.85 | 10.75 | 10.82 | 13,355 | +0.03(+0.28%) |
Mar 19, 2007 | 10.70 | 10.79 | 10.70 | 10.79 | 8,675 | +0.08(+0.75%) |
Mar 16, 2007 | 10.72 | 10.78 | 10.71 | 10.71 | 10,040 | -0.02(-0.19%) |
Mar 15, 2007 | 10.70 | 10.79 | 10.70 | 10.73 | 16,530 | +0.03(+0.28%) |
Mar 14, 2007 | 10.65 | 10.81 | 10.65 | 10.70 | 40,635 | +0.04(+0.38%) |
Mar 13, 2007 | 10.70 | 10.74 | 10.63 | 10.66 | 22,575 | -0.04(-0.37%) |
Mar 12, 2007 | 10.75 | 10.75 | 10.58 | 10.70 | 152,322 | -0.02(-0.19%) |
Mar 09, 2007 | 10.72 | 10.78 | 10.71 | 10.72 | 11,800 | -0.02(-0.19%) |
Mar 08, 2007 | 10.76 | 10.78 | 10.71 | 10.74 | 20,625 | -0.03(-0.28%) |
Mar 07, 2007 | 10.80 | 10.80 | 10.70 | 10.77 | 11,745 | -0.03(-0.28%) |
Mar 06, 2007 | 10.71 | 10.84 | 10.70 | 10.80 | 10,950 | +0.04(+0.37%) |
Mar 05, 2007 | 10.64 | 10.76 | 10.64 | 10.76 | 2,800 | +0.06(+0.56%) |
Mar 02, 2007 | 10.71 | 10.71 | 10.70 | 10.70 | 6,300 | -0.05(-0.47%) |
Mar 01, 2007 | 10.76 | 10.80 | 10.75 | 10.75 | 11,921 | -0.01(-0.09%) |
Feb 28, 2007 | 10.81 | 10.87 | 10.75 | 10.76 | 10,900 | +0.00(+0.00%) |
Feb 27, 2007 | 10.76 | 10.89 | 10.76 | 10.76 | 12,050 | -0.09(-0.83%) |
Feb 26, 2007 | 10.76 | 10.85 | 10.76 | 10.85 | 6,710 | +0.10(+0.93%) |
Feb 23, 2007 | 10.73 | 10.84 | 10.73 | 10.75 | 45,900 | +0.01(+0.09%) |
Feb 22, 2007 | 10.74 | 10.79 | 10.73 | 10.74 | 20,650 | -0.03(-0.28%) |
Feb 21, 2007 | 10.78 | 10.78 | 10.73 | 10.77 | 13,140 | +0.02(+0.19%) |
Feb 20, 2007 | 10.75 | 10.75 | 10.72 | 10.75 | 21,680 | +0.03(+0.28%) |
Feb 16, 2007 | 10.75 | 10.77 | 10.72 | 10.72 | 30,900 | +0.02(+0.19%) |
Feb 15, 2007 | 10.67 | 10.75 | 10.67 | 10.70 | 21,580 | +0.00(+0.00%) |
Feb 14, 2007 | 10.79 | 10.80 | 10.65 | 10.70 | 23,180 | -0.08(-0.74%) |
Feb 13, 2007 | 10.74 | 10.81 | 10.70 | 10.78 | 17,460 | +0.08(+0.75%) |
Feb 12, 2007 | 10.74 | 10.75 | 10.70 | 10.70 | 23,100 | +0.03(+0.28%) |
Feb 09, 2007 | 10.75 | 10.75 | 10.67 | 10.67 | 12,630 | -0.08(-0.74%) |
Feb 08, 2007 | 10.73 | 10.75 | 10.68 | 10.75 | 12,066 | +0.05(+0.47%) |
Feb 07, 2007 | 10.65 | 10.75 | 10.65 | 10.70 | 57,638 | +0.05(+0.47%) |
Feb 06, 2007 | 10.65 | 10.69 | 10.58 | 10.65 | 36,710 | +0.05(+0.47%) |
Feb 05, 2007 | 10.71 | 10.71 | 10.40 | 10.60 | 18,300 | -0.12(-1.12%) |
Feb 02, 2007 | 10.72 | 10.72 | 10.71 | 10.72 | 7,800 | -0.01(-0.09%) |