Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.88 | 10.93 | 10.69 | 10.69 | 158,595 | -0.15(-1.43%) |
Apr 27, 2007 | 10.74 | 10.88 | 10.67 | 10.85 | 130,478 | +0.13(+1.23%) |
Apr 26, 2007 | 10.76 | 10.79 | 10.70 | 10.72 | 112,027 | +0.00(+0.00%) |
Apr 25, 2007 | 10.68 | 10.76 | 10.67 | 10.72 | 110,928 | +0.05(+0.43%) |
Apr 24, 2007 | 10.69 | 10.69 | 10.54 | 10.67 | 146,074 | +0.09(+0.84%) |
Apr 23, 2007 | 10.58 | 10.71 | 10.56 | 10.58 | 173,312 | +0.01(+0.06%) |
Apr 20, 2007 | 10.59 | 10.65 | 10.54 | 10.58 | 145,854 | +0.01(+0.13%) |
Apr 19, 2007 | 10.59 | 10.63 | 10.52 | 10.56 | 165,185 | -0.02(-0.22%) |
Apr 18, 2007 | 10.63 | 10.67 | 10.58 | 10.58 | 148,051 | -0.04(-0.39%) |
Apr 17, 2007 | 10.68 | 10.70 | 10.61 | 10.63 | 74,245 | -0.04(-0.38%) |
Apr 16, 2007 | 10.57 | 10.68 | 10.57 | 10.67 | 160,572 | +0.08(+0.77%) |
Apr 13, 2007 | 10.61 | 10.70 | 10.57 | 10.58 | 115,102 | -0.05(-0.47%) |
Apr 12, 2007 | 10.58 | 10.63 | 10.54 | 10.63 | 93,575 | +0.05(+0.43%) |
Apr 11, 2007 | 10.65 | 10.70 | 10.55 | 10.59 | 137,288 | +0.05(+0.47%) |
Apr 10, 2007 | 10.58 | 10.72 | 10.52 | 10.54 | 252,170 | -0.07(-0.69%) |
Apr 09, 2007 | 10.65 | 10.68 | 10.58 | 10.61 | 151,785 | -0.05(-0.51%) |
Apr 05, 2007 | 10.62 | 10.71 | 10.56 | 10.67 | 167,161 | +0.06(+0.60%) |
Apr 04, 2007 | 10.54 | 10.62 | 10.54 | 10.60 | 69,412 | +0.07(+0.65%) |
Apr 03, 2007 | 10.56 | 10.58 | 10.48 | 10.53 | 174,191 | -0.03(-0.26%) |
Apr 02, 2007 | 10.63 | 10.64 | 10.53 | 10.56 | 172,653 | +0.01(+0.09%) |
Mar 30, 2007 | 10.58 | 10.68 | 10.54 | 10.55 | 199,012 | +0.00(+0.00%) |
Mar 29, 2007 | 10.56 | 10.56 | 10.47 | 10.55 | 95,113 | -0.01(-0.09%) |
Mar 28, 2007 | 10.47 | 10.56 | 10.44 | 10.56 | 235,476 | +0.06(+0.61%) |
Mar 27, 2007 | 10.48 | 10.57 | 10.45 | 10.50 | 144,317 | +0.00(+0.04%) |
Mar 26, 2007 | 10.53 | 10.58 | 10.46 | 10.49 | 174,191 | -0.03(-0.30%) |
Mar 23, 2007 | 10.45 | 10.57 | 10.44 | 10.53 | 153,103 | +0.03(+0.32%) |
Mar 22, 2007 | 10.38 | 10.50 | 10.31 | 10.49 | 213,730 | +0.02(+0.16%) |
Mar 21, 2007 | 10.45 | 10.50 | 10.36 | 10.48 | 220,539 | -0.02(-0.17%) |
Mar 20, 2007 | 10.46 | 10.52 | 10.40 | 10.49 | 193,081 | +0.04(+0.35%) |
Mar 19, 2007 | 10.52 | 10.54 | 10.43 | 10.46 | 194,839 | -0.05(-0.48%) |
Mar 16, 2007 | 10.53 | 10.53 | 10.43 | 10.51 | 234,597 | +0.11(+1.05%) |
Mar 15, 2007 | 10.36 | 10.47 | 10.36 | 10.40 | 201,868 | +0.04(+0.39%) |
Mar 14, 2007 | 10.33 | 10.42 | 10.29 | 10.36 | 157,496 | +0.01(+0.09%) |
Mar 13, 2007 | 10.34 | 10.43 | 10.28 | 10.35 | 215,048 | +0.01(+0.09%) |
Mar 12, 2007 | 10.12 | 10.34 | 10.06 | 10.34 | 325,537 | +0.24(+2.34%) |
Mar 09, 2007 | 10.11 | 10.24 | 10.08 | 10.10 | 217,025 | -0.05(-0.54%) |
Mar 08, 2007 | 10.13 | 10.21 | 10.04 | 10.16 | 144,317 | -0.04(-0.40%) |
Mar 07, 2007 | 10.29 | 10.29 | 10.11 | 10.20 | 209,776 | -0.33(-3.16%) |
Mar 06, 2007 | 10.52 | 10.56 | 10.45 | 10.53 | 252,829 | +0.01(+0.13%) |
Mar 05, 2007 | 10.52 | 10.65 | 10.46 | 10.52 | 250,852 | -0.03(-0.30%) |
Mar 02, 2007 | 10.52 | 10.55 | 10.45 | 10.55 | 218,782 | +0.09(+0.83%) |
Mar 01, 2007 | 10.26 | 10.52 | 10.21 | 10.46 | 242,286 | +0.00(+0.00%) |
Feb 28, 2007 | 10.29 | 10.48 | 10.29 | 10.46 | 192,203 | +0.16(+1.59%) |
Feb 27, 2007 | 10.49 | 10.49 | 10.15 | 10.30 | 273,038 | -0.20(-1.86%) |
Feb 26, 2007 | 10.52 | 10.52 | 10.47 | 10.49 | 128,062 | -0.02(-0.22%) |
Feb 23, 2007 | 10.43 | 10.52 | 10.40 | 10.52 | 121,033 | +0.10(+0.96%) |
Feb 22, 2007 | 10.45 | 10.47 | 10.39 | 10.42 | 123,669 | -0.00(-0.04%) |
Feb 21, 2007 | 10.46 | 10.47 | 10.37 | 10.42 | 96,870 | -0.05(-0.43%) |
Feb 20, 2007 | 10.47 | 10.47 | 10.39 | 10.47 | 110,269 | +0.00(+0.04%) |
Feb 16, 2007 | 10.40 | 10.47 | 10.37 | 10.46 | 120,154 | +0.06(+0.57%) |
Feb 15, 2007 | 10.43 | 10.46 | 10.40 | 10.40 | 100,385 | -0.05(-0.48%) |
Feb 14, 2007 | 10.38 | 10.47 | 10.38 | 10.45 | 132,763 | +0.03(+0.31%) |
Feb 13, 2007 | 10.45 | 10.47 | 10.33 | 10.42 | 168,370 | +0.07(+0.66%) |
Feb 12, 2007 | 10.38 | 10.43 | 10.26 | 10.35 | 246,545 | +0.00(+0.00%) |
Feb 09, 2007 | 10.40 | 10.46 | 10.31 | 10.35 | 241,627 | -0.07(-0.70%) |
Feb 08, 2007 | 10.33 | 10.45 | 10.31 | 10.43 | 227,788 | +0.15(+1.51%) |
Feb 07, 2007 | 10.47 | 10.47 | 10.25 | 10.27 | 427,240 | -0.17(-1.61%) |
Feb 06, 2007 | 10.15 | 10.47 | 10.05 | 10.44 | 400,661 | +0.31(+3.10%) |
Feb 05, 2007 | 10.06 | 10.16 | 10.02 | 10.12 | 219,441 | +0.06(+0.59%) |
Feb 02, 2007 | 10.02 | 10.09 | 9.975 | 10.07 | 155,739 | +0.04(+0.36%) |