Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.18 | 10.24 | 10.05 | 10.08 | 51,913 | +0.01(+0.05%) |
Apr 27, 2007 | 10.54 | 10.63 | 10.03 | 10.08 | 29,848 | -0.45(-4.27%) |
Apr 26, 2007 | 10.62 | 10.62 | 10.36 | 10.53 | 41,861 | -0.14(-1.30%) |
Apr 25, 2007 | 10.58 | 10.72 | 10.55 | 10.66 | 27,243 | -0.03(-0.26%) |
Apr 24, 2007 | 10.57 | 10.85 | 10.55 | 10.69 | 29,081 | +0.01(+0.05%) |
Apr 23, 2007 | 10.96 | 11.12 | 10.66 | 10.69 | 48,829 | -0.33(-3.02%) |
Apr 20, 2007 | 11.24 | 11.29 | 10.91 | 11.02 | 38,127 | -0.04(-0.40%) |
Apr 19, 2007 | 10.62 | 11.06 | 10.45 | 11.06 | 89,472 | +0.38(+3.59%) |
Apr 18, 2007 | 10.74 | 10.96 | 10.66 | 10.68 | 96,371 | +0.03(+0.26%) |
Apr 17, 2007 | 10.90 | 10.90 | 10.55 | 10.65 | 14,212 | +0.07(+0.68%) |
Apr 16, 2007 | 10.39 | 10.71 | 10.39 | 10.58 | 38,967 | +0.03(+0.32%) |
Apr 13, 2007 | 10.48 | 10.55 | 10.38 | 10.55 | 16,516 | +0.00(+0.00%) |
Apr 12, 2007 | 10.71 | 10.71 | 10.35 | 10.55 | 25,534 | -0.15(-1.40%) |
Apr 11, 2007 | 10.63 | 10.73 | 10.35 | 10.70 | 56,373 | +0.13(+1.26%) |
Apr 10, 2007 | 10.33 | 10.60 | 10.33 | 10.56 | 18,431 | +0.18(+1.71%) |
Apr 09, 2007 | 10.71 | 10.71 | 10.33 | 10.39 | 47,255 | -0.41(-3.80%) |
Apr 05, 2007 | 10.55 | 10.83 | 10.55 | 10.80 | 13,980 | +0.17(+1.57%) |
Apr 04, 2007 | 10.93 | 10.96 | 10.63 | 10.63 | 17,709 | -0.31(-2.79%) |
Apr 03, 2007 | 10.53 | 10.95 | 10.51 | 10.94 | 25,737 | +0.37(+3.47%) |
Apr 02, 2007 | 10.58 | 10.75 | 10.32 | 10.57 | 52,578 | -0.02(-0.16%) |
Mar 30, 2007 | 10.93 | 11.08 | 10.59 | 10.59 | 64,070 | -0.29(-2.65%) |
Mar 29, 2007 | 11.08 | 11.27 | 10.69 | 10.88 | 21,702 | -0.07(-0.66%) |
Mar 28, 2007 | 11.21 | 11.21 | 10.92 | 10.95 | 54,035 | -0.29(-2.57%) |
Mar 27, 2007 | 11.58 | 11.60 | 11.16 | 11.24 | 26,074 | -0.44(-3.76%) |
Mar 26, 2007 | 11.80 | 11.80 | 11.39 | 11.67 | 29,387 | -0.13(-1.13%) |
Mar 23, 2007 | 11.66 | 11.90 | 11.49 | 11.81 | 15,401 | -0.07(-0.56%) |
Mar 22, 2007 | 11.90 | 11.90 | 11.69 | 11.87 | 13,746 | +0.00(+0.00%) |
Mar 21, 2007 | 11.32 | 11.87 | 11.20 | 11.87 | 71,262 | +0.64(+5.68%) |
Mar 20, 2007 | 11.34 | 11.40 | 10.95 | 11.24 | 41,440 | -0.13(-1.12%) |
Mar 19, 2007 | 11.32 | 11.52 | 10.91 | 11.36 | 57,811 | +0.21(+1.89%) |
Mar 16, 2007 | 11.51 | 11.51 | 11.07 | 11.15 | 91,545 | -0.33(-2.85%) |
Mar 15, 2007 | 10.83 | 11.49 | 10.60 | 11.48 | 39,824 | +0.69(+6.38%) |
Mar 14, 2007 | 10.70 | 10.85 | 10.51 | 10.79 | 60,059 | +0.06(+0.52%) |
Mar 13, 2007 | 11.31 | 11.49 | 10.73 | 10.74 | 92,001 | -0.57(-5.06%) |
Mar 12, 2007 | 11.05 | 11.39 | 10.94 | 11.31 | 46,228 | +0.14(+1.24%) |
Mar 09, 2007 | 11.45 | 11.66 | 11.10 | 11.17 | 79,272 | -0.22(-1.90%) |
Mar 08, 2007 | 11.47 | 11.66 | 11.31 | 11.39 | 38,140 | -0.02(-0.15%) |
Mar 07, 2007 | 11.31 | 11.66 | 11.14 | 11.40 | 85,445 | +0.06(+0.54%) |
Mar 06, 2007 | 11.17 | 11.35 | 10.90 | 11.34 | 128,244 | +0.31(+2.82%) |
Mar 05, 2007 | 11.10 | 11.20 | 10.91 | 11.03 | 33,970 | -0.11(-0.95%) |
Mar 02, 2007 | 11.55 | 11.57 | 11.11 | 11.14 | 78,764 | -0.38(-3.32%) |
Mar 01, 2007 | 11.34 | 11.76 | 11.25 | 11.52 | 72,310 | -0.01(-0.10%) |
Feb 28, 2007 | 11.38 | 11.78 | 11.38 | 11.53 | 89,785 | +0.31(+2.77%) |
Feb 27, 2007 | 11.60 | 12.10 | 11.21 | 11.22 | 145,481 | -0.49(-4.22%) |
Feb 26, 2007 | 12.29 | 12.31 | 11.71 | 11.71 | 77,736 | -0.56(-4.53%) |
Feb 23, 2007 | 12.16 | 12.44 | 11.91 | 12.27 | 73,005 | +0.06(+0.50%) |
Feb 22, 2007 | 11.95 | 12.21 | 11.79 | 12.21 | 71,388 | +0.15(+1.24%) |
Feb 21, 2007 | 12.07 | 12.10 | 11.95 | 12.06 | 30,632 | -0.04(-0.37%) |
Feb 20, 2007 | 11.88 | 12.15 | 11.80 | 12.10 | 63,481 | +0.18(+1.49%) |
Feb 16, 2007 | 11.77 | 12.04 | 11.71 | 11.92 | 84,374 | +0.21(+1.80%) |
Feb 15, 2007 | 12.10 | 12.13 | 11.71 | 11.71 | 62,440 | -0.23(-1.91%) |
Feb 14, 2007 | 12.02 | 12.37 | 11.94 | 11.94 | 61,024 | -0.09(-0.74%) |
Feb 13, 2007 | 11.82 | 12.20 | 11.65 | 12.03 | 46,563 | +0.23(+1.98%) |
Feb 12, 2007 | 11.71 | 11.80 | 11.62 | 11.80 | 45,172 | +0.12(+1.05%) |
Feb 09, 2007 | 11.57 | 11.70 | 11.57 | 11.67 | 20,252 | +0.07(+0.62%) |
Feb 08, 2007 | 11.54 | 11.70 | 11.49 | 11.60 | 30,398 | +0.07(+0.58%) |
Feb 07, 2007 | 11.64 | 11.66 | 11.42 | 11.54 | 36,274 | -0.01(-0.05%) |
Feb 06, 2007 | 11.45 | 11.60 | 11.40 | 11.54 | 17,575 | +0.14(+1.27%) |
Feb 05, 2007 | 11.88 | 12.11 | 11.26 | 11.40 | 73,338 | -0.52(-4.33%) |
Feb 02, 2007 | 12.31 | 12.31 | 11.89 | 11.91 | 27,146 | -0.09(-0.74%) |