Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.870 | 9.900 | 9.520 | 9.610 | 63,000 | -0.26(-2.63%) |
Apr 27, 2007 | 9.930 | 9.940 | 9.780 | 9.870 | 43,200 | -0.10(-1.00%) |
Apr 26, 2007 | 10.09 | 10.09 | 9.910 | 9.970 | 30,800 | -0.14(-1.38%) |
Apr 25, 2007 | 10.11 | 10.13 | 9.980 | 10.11 | 35,900 | +0.04(+0.40%) |
Apr 24, 2007 | 9.810 | 10.15 | 9.810 | 10.07 | 55,700 | +0.26(+2.65%) |
Apr 23, 2007 | 9.990 | 9.990 | 9.790 | 9.810 | 37,900 | -0.13(-1.31%) |
Apr 20, 2007 | 9.990 | 10.00 | 9.840 | 9.940 | 55,500 | +0.12(+1.22%) |
Apr 19, 2007 | 9.810 | 9.980 | 9.771 | 9.820 | 54,400 | -0.05(-0.51%) |
Apr 18, 2007 | 9.970 | 10.03 | 9.850 | 9.870 | 29,800 | -0.13(-1.30%) |
Apr 17, 2007 | 10.12 | 10.18 | 10.00 | 10.00 | 24,300 | -0.13(-1.28%) |
Apr 16, 2007 | 10.00 | 10.15 | 9.970 | 10.13 | 66,300 | +0.17(+1.71%) |
Apr 13, 2007 | 10.08 | 10.09 | 9.870 | 9.960 | 49,300 | -0.09(-0.90%) |
Apr 12, 2007 | 9.760 | 10.07 | 9.730 | 10.05 | 40,400 | +0.30(+3.08%) |
Apr 11, 2007 | 9.740 | 9.850 | 9.740 | 9.750 | 63,800 | +0.02(+0.21%) |
Apr 10, 2007 | 9.860 | 9.950 | 9.730 | 9.730 | 51,700 | -0.15(-1.52%) |
Apr 09, 2007 | 9.950 | 10.01 | 9.820 | 9.880 | 134,300 | +0.00(+0.00%) |
Apr 05, 2007 | 9.900 | 9.985 | 9.870 | 9.880 | 21,700 | +0.00(+0.00%) |
Apr 04, 2007 | 10.05 | 10.12 | 9.810 | 9.880 | 29,000 | -0.19(-1.89%) |
Apr 03, 2007 | 9.840 | 10.08 | 9.790 | 10.07 | 54,700 | +0.22(+2.23%) |
Apr 02, 2007 | 9.800 | 9.920 | 9.740 | 9.850 | 77,700 | +0.06(+0.61%) |
Mar 30, 2007 | 9.930 | 10.00 | 9.680 | 9.790 | 63,200 | -0.17(-1.71%) |
Mar 29, 2007 | 9.960 | 9.990 | 9.840 | 9.960 | 35,600 | +0.07(+0.71%) |
Mar 28, 2007 | 9.750 | 10.00 | 9.663 | 9.890 | 115,400 | +0.11(+1.12%) |
Mar 27, 2007 | 10.10 | 10.10 | 9.740 | 9.780 | 40,500 | -0.07(-0.71%) |
Mar 26, 2007 | 10.25 | 10.28 | 9.760 | 9.850 | 55,700 | -0.41(-4.00%) |
Mar 23, 2007 | 10.06 | 10.35 | 10.01 | 10.26 | 80,900 | +0.22(+2.19%) |
Mar 22, 2007 | 9.940 | 10.07 | 9.780 | 10.04 | 107,000 | +0.13(+1.31%) |
Mar 21, 2007 | 9.570 | 9.990 | 9.520 | 9.910 | 90,600 | +0.37(+3.88%) |
Mar 20, 2007 | 9.910 | 9.970 | 9.520 | 9.540 | 82,000 | -0.41(-4.12%) |
Mar 19, 2007 | 9.880 | 9.950 | 9.770 | 9.950 | 41,600 | +0.11(+1.12%) |
Mar 16, 2007 | 9.690 | 9.880 | 9.560 | 9.840 | 146,300 | +0.16(+1.65%) |
Mar 15, 2007 | 9.780 | 9.780 | 9.640 | 9.680 | 83,700 | -0.09(-0.92%) |
Mar 14, 2007 | 9.750 | 9.800 | 9.610 | 9.770 | 82,900 | +0.04(+0.41%) |
Mar 13, 2007 | 9.950 | 9.920 | 9.730 | 9.730 | 145,200 | -0.22(-2.21%) |
Mar 12, 2007 | 10.02 | 10.08 | 9.900 | 9.950 | 89,700 | -0.13(-1.29%) |
Mar 09, 2007 | 10.23 | 10.24 | 9.990 | 10.08 | 44,100 | -0.07(-0.69%) |
Mar 08, 2007 | 10.06 | 10.25 | 10.04 | 10.15 | 52,900 | +0.15(+1.50%) |
Mar 07, 2007 | 10.16 | 10.16 | 9.940 | 10.00 | 59,400 | -0.21(-2.06%) |
Mar 06, 2007 | 10.06 | 10.25 | 10.00 | 10.21 | 94,800 | +0.40(+4.08%) |
Mar 05, 2007 | 9.920 | 10.11 | 9.800 | 9.810 | 137,100 | -0.18(-1.80%) |
Mar 02, 2007 | 10.10 | 10.29 | 9.960 | 9.990 | 190,000 | -0.17(-1.67%) |
Mar 01, 2007 | 10.24 | 10.46 | 10.10 | 10.16 | 181,000 | -0.07(-0.68%) |
Feb 28, 2007 | 10.50 | 10.95 | 10.23 | 10.23 | 146,600 | -0.02(-0.20%) |
Feb 27, 2007 | 10.60 | 10.62 | 9.960 | 10.25 | 183,000 | -0.66(-6.05%) |
Feb 26, 2007 | 11.23 | 11.24 | 10.88 | 10.91 | 112,599 | -0.32(-2.85%) |
Feb 23, 2007 | 10.93 | 11.23 | 10.91 | 11.23 | 79,200 | +0.30(+2.74%) |
Feb 22, 2007 | 11.06 | 11.13 | 10.75 | 10.93 | 104,500 | -0.14(-1.26%) |
Feb 21, 2007 | 10.91 | 11.14 | 10.84 | 11.07 | 90,600 | +0.17(+1.56%) |
Feb 20, 2007 | 10.93 | 10.93 | 10.79 | 10.90 | 80,300 | +0.05(+0.46%) |
Feb 16, 2007 | 10.74 | 10.89 | 10.59 | 10.85 | 83,700 | +0.15(+1.40%) |
Feb 15, 2007 | 10.63 | 10.85 | 10.55 | 10.70 | 145,400 | +0.16(+1.52%) |
Feb 14, 2007 | 10.54 | 10.57 | 10.46 | 10.54 | 114,800 | -0.02(-0.19%) |
Feb 13, 2007 | 10.55 | 10.58 | 10.32 | 10.56 | 81,500 | +0.03(+0.28%) |
Feb 12, 2007 | 10.33 | 10.55 | 10.23 | 10.53 | 99,100 | +0.27(+2.63%) |
Feb 09, 2007 | 10.25 | 10.35 | 10.21 | 10.26 | 121,800 | +0.00(+0.00%) |
Feb 08, 2007 | 10.41 | 10.41 | 10.23 | 10.26 | 119,200 | -0.19(-1.82%) |
Feb 07, 2007 | 10.25 | 10.45 | 10.20 | 10.45 | 133,500 | +0.25(+2.45%) |
Feb 06, 2007 | 10.39 | 10.39 | 10.15 | 10.20 | 136,200 | -0.18(-1.73%) |
Feb 05, 2007 | 10.21 | 10.49 | 10.16 | 10.38 | 132,500 | +0.12(+1.17%) |
Feb 02, 2007 | 10.30 | 10.44 | 10.24 | 10.26 | 114,800 | -0.03(-0.29%) |