Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.54 | 10.79 | 10.54 | 10.71 | 493,011 | +0.16(+1.55%) |
Apr 27, 2007 | 10.57 | 10.64 | 10.53 | 10.55 | 386,252 | -0.05(-0.47%) |
Apr 26, 2007 | 10.62 | 10.72 | 10.56 | 10.60 | 409,343 | -0.21(-1.91%) |
Apr 25, 2007 | 10.65 | 10.84 | 10.57 | 10.80 | 437,832 | +0.18(+1.66%) |
Apr 24, 2007 | 10.59 | 10.67 | 10.59 | 10.63 | 342,469 | +0.04(+0.35%) |
Apr 23, 2007 | 10.59 | 10.65 | 10.57 | 10.59 | 323,576 | -0.03(-0.28%) |
Apr 20, 2007 | 10.64 | 10.70 | 10.59 | 10.62 | 474,118 | -0.03(-0.31%) |
Apr 19, 2007 | 10.52 | 10.66 | 10.52 | 10.65 | 411,442 | +0.00(+0.03%) |
Apr 18, 2007 | 10.56 | 10.66 | 10.47 | 10.65 | 370,358 | +0.09(+0.82%) |
Apr 17, 2007 | 10.60 | 10.73 | 10.52 | 10.56 | 463,023 | -0.16(-1.52%) |
Apr 16, 2007 | 10.76 | 10.93 | 10.67 | 10.73 | 420,139 | -0.06(-0.53%) |
Apr 13, 2007 | 10.69 | 10.84 | 10.67 | 10.78 | 409,643 | +0.06(+0.59%) |
Apr 12, 2007 | 10.61 | 10.75 | 10.53 | 10.72 | 507,406 | +0.11(+1.04%) |
Apr 11, 2007 | 10.55 | 10.67 | 10.54 | 10.61 | 439,332 | +0.08(+0.73%) |
Apr 10, 2007 | 10.44 | 10.56 | 10.42 | 10.53 | 389,851 | +0.10(+0.93%) |
Apr 09, 2007 | 10.26 | 10.47 | 10.26 | 10.44 | 370,658 | +0.09(+0.87%) |
Apr 05, 2007 | 10.37 | 10.50 | 10.34 | 10.35 | 328,674 | -0.12(-1.15%) |
Apr 04, 2007 | 10.35 | 10.50 | 10.20 | 10.47 | 373,957 | +0.07(+0.71%) |
Apr 03, 2007 | 10.46 | 10.48 | 10.32 | 10.39 | 804,292 | -0.09(-0.81%) |
Apr 02, 2007 | 10.47 | 10.53 | 10.34 | 10.48 | 398,247 | +0.06(+0.59%) |
Mar 30, 2007 | 10.37 | 10.46 | 10.27 | 10.42 | 297,486 | +0.06(+0.61%) |
Mar 29, 2007 | 10.43 | 10.49 | 10.34 | 10.35 | 479,516 | -0.08(-0.77%) |
Mar 28, 2007 | 10.47 | 10.57 | 10.40 | 10.43 | 481,616 | -0.02(-0.16%) |
Mar 27, 2007 | 10.49 | 10.50 | 10.42 | 10.45 | 275,594 | -0.02(-0.19%) |
Mar 26, 2007 | 10.45 | 10.53 | 10.25 | 10.47 | 529,297 | +0.07(+0.71%) |
Mar 23, 2007 | 10.28 | 10.47 | 10.27 | 10.40 | 320,577 | +0.11(+1.07%) |
Mar 22, 2007 | 10.28 | 10.31 | 10.14 | 10.29 | 754,211 | +0.02(+0.22%) |
Mar 21, 2007 | 10.04 | 10.32 | 10.04 | 10.26 | 752,712 | +0.17(+1.73%) |
Mar 20, 2007 | 10.01 | 10.11 | 10.00 | 10.09 | 582,377 | -0.03(-0.25%) |
Mar 19, 2007 | 10.03 | 10.13 | 10.00 | 10.12 | 322,676 | +0.09(+0.85%) |
Mar 16, 2007 | 10.26 | 10.26 | 10.03 | 10.03 | 350,266 | -0.15(-1.44%) |
Mar 15, 2007 | 10.21 | 10.23 | 10.02 | 10.18 | 293,287 | -0.01(-0.13%) |
Mar 14, 2007 | 10.14 | 10.25 | 10.10 | 10.19 | 286,390 | +0.11(+1.09%) |
Mar 13, 2007 | 10.29 | 10.38 | 10.07 | 10.08 | 499,609 | -0.21(-2.01%) |
Mar 12, 2007 | 10.28 | 10.34 | 10.25 | 10.29 | 294,787 | -0.06(-0.55%) |
Mar 09, 2007 | 10.34 | 10.42 | 10.28 | 10.34 | 365,560 | +0.06(+0.58%) |
Mar 08, 2007 | 10.45 | 10.45 | 10.22 | 10.28 | 372,757 | +0.00(+0.03%) |
Mar 07, 2007 | 10.30 | 10.41 | 10.11 | 10.28 | 327,774 | +0.12(+1.21%) |
Mar 06, 2007 | 10.23 | 10.29 | 10.02 | 10.16 | 369,158 | +0.10(+1.03%) |
Mar 05, 2007 | 10.36 | 10.36 | 10.05 | 10.05 | 516,402 | -0.35(-3.37%) |
Mar 02, 2007 | 10.32 | 10.40 | 10.27 | 10.40 | 340,070 | -0.00(-0.03%) |
Mar 01, 2007 | 10.34 | 10.50 | 10.27 | 10.41 | 419,839 | -0.09(-0.86%) |
Feb 28, 2007 | 10.37 | 10.51 | 10.28 | 10.50 | 471,719 | +0.05(+0.45%) |
Feb 27, 2007 | 10.60 | 10.61 | 10.36 | 10.45 | 496,010 | -0.21(-2.00%) |
Feb 26, 2007 | 12.34 | 12.63 | 10.66 | 10.66 | 490,516 | -0.03(-0.25%) |
Feb 23, 2007 | 10.66 | 10.73 | 10.62 | 10.69 | 562,585 | +0.05(+0.44%) |
Feb 22, 2007 | 10.61 | 10.76 | 10.59 | 10.64 | 506,506 | -0.03(-0.25%) |
Feb 21, 2007 | 10.70 | 10.79 | 10.62 | 10.67 | 523,599 | -0.02(-0.22%) |
Feb 20, 2007 | 10.75 | 10.77 | 10.63 | 10.69 | 448,328 | -0.05(-0.50%) |
Feb 16, 2007 | 10.60 | 10.80 | 10.60 | 10.75 | 328,674 | +0.19(+1.77%) |
Feb 15, 2007 | 10.62 | 10.70 | 10.46 | 10.56 | 461,223 | -0.12(-1.09%) |
Feb 14, 2007 | 10.75 | 10.82 | 10.65 | 10.68 | 419,539 | -0.12(-1.11%) |
Feb 13, 2007 | 10.75 | 10.82 | 10.69 | 10.80 | 305,586 | +0.05(+0.47%) |
Feb 12, 2007 | 10.85 | 10.86 | 10.67 | 10.75 | 437,727 | -0.18(-1.68%) |
Feb 09, 2007 | 10.88 | 11.00 | 10.85 | 10.93 | 304,983 | +0.09(+0.80%) |
Feb 08, 2007 | 10.86 | 10.91 | 10.72 | 10.84 | 442,630 | -0.02(-0.19%) |
Feb 07, 2007 | 10.93 | 11.03 | 10.75 | 10.86 | 491,512 | -0.17(-1.54%) |
Feb 06, 2007 | 11.10 | 11.11 | 10.93 | 11.03 | 448,928 | -0.01(-0.06%) |
Feb 05, 2007 | 11.08 | 11.17 | 10.97 | 11.04 | 397,048 | -0.07(-0.63%) |
Feb 02, 2007 | 11.09 | 11.19 | 10.94 | 11.11 | 460,624 | +0.08(+0.70%) |