Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.30 | 11.33 | 11.21 | 11.23 | 420,760 | -0.07(-0.64%) |
Apr 27, 2007 | 11.27 | 11.34 | 11.24 | 11.30 | 261,271 | +0.01(+0.06%) |
Apr 26, 2007 | 11.29 | 11.39 | 11.28 | 11.30 | 217,196 | -0.01(-0.06%) |
Apr 25, 2007 | 11.34 | 11.39 | 11.29 | 11.30 | 300,348 | +0.00(+0.00%) |
Apr 24, 2007 | 11.23 | 11.33 | 11.22 | 11.30 | 360,933 | +0.08(+0.71%) |
Apr 23, 2007 | 11.11 | 11.24 | 11.08 | 11.22 | 333,064 | +0.09(+0.77%) |
Apr 20, 2007 | 10.97 | 11.19 | 10.87 | 11.14 | 309,133 | +0.28(+2.55%) |
Apr 19, 2007 | 10.80 | 10.91 | 10.79 | 10.86 | 200,384 | +0.02(+0.18%) |
Apr 18, 2007 | 10.79 | 10.89 | 10.76 | 10.84 | 178,573 | +0.01(+0.12%) |
Apr 17, 2007 | 10.78 | 10.85 | 10.68 | 10.83 | 420,306 | +0.04(+0.37%) |
Apr 16, 2007 | 11.02 | 11.05 | 10.66 | 10.79 | 1,105,974 | -0.18(-1.63%) |
Apr 13, 2007 | 11.16 | 11.16 | 10.93 | 10.97 | 689,908 | -0.18(-1.60%) |
Apr 12, 2007 | 11.16 | 11.18 | 11.00 | 11.14 | 433,938 | +0.04(+0.36%) |
Apr 11, 2007 | 10.99 | 11.18 | 10.87 | 11.11 | 1,105,671 | +0.44(+4.15%) |
Apr 10, 2007 | 10.61 | 10.68 | 10.56 | 10.66 | 166,153 | +0.05(+0.44%) |
Apr 09, 2007 | 10.59 | 10.64 | 10.57 | 10.62 | 155,551 | +0.00(+0.00%) |
Apr 05, 2007 | 10.66 | 10.66 | 10.59 | 10.62 | 215,378 | -0.07(-0.62%) |
Apr 04, 2007 | 10.83 | 10.83 | 10.64 | 10.68 | 204,322 | -0.13(-1.16%) |
Apr 03, 2007 | 10.76 | 10.94 | 10.76 | 10.81 | 249,760 | +0.09(+0.86%) |
Apr 02, 2007 | 10.78 | 10.88 | 10.66 | 10.72 | 432,877 | -0.05(-0.43%) |
Mar 30, 2007 | 10.95 | 10.96 | 10.60 | 10.76 | 596,002 | -0.15(-1.33%) |
Mar 29, 2007 | 10.64 | 10.96 | 10.61 | 10.91 | 893,473 | +0.38(+3.64%) |
Mar 28, 2007 | 10.41 | 10.55 | 10.41 | 10.52 | 394,709 | +0.08(+0.76%) |
Mar 27, 2007 | 10.50 | 10.56 | 10.30 | 10.44 | 293,533 | -0.05(-0.50%) |
Mar 26, 2007 | 10.39 | 10.56 | 10.37 | 10.50 | 367,749 | +0.14(+1.34%) |
Mar 23, 2007 | 10.41 | 10.42 | 10.33 | 10.36 | 175,392 | -0.05(-0.44%) |
Mar 22, 2007 | 10.40 | 10.43 | 10.31 | 10.41 | 199,323 | +0.01(+0.06%) |
Mar 21, 2007 | 10.27 | 10.44 | 10.27 | 10.40 | 400,616 | +0.11(+1.03%) |
Mar 20, 2007 | 10.33 | 10.37 | 10.24 | 10.29 | 340,940 | -0.06(-0.57%) |
Mar 19, 2007 | 10.40 | 10.43 | 10.25 | 10.35 | 275,660 | +0.05(+0.51%) |
Mar 16, 2007 | 10.35 | 10.39 | 10.23 | 10.30 | 609,936 | -0.04(-0.38%) |
Mar 15, 2007 | 10.35 | 10.47 | 10.29 | 10.34 | 199,778 | -0.03(-0.25%) |
Mar 14, 2007 | 10.27 | 10.46 | 10.27 | 10.37 | 369,566 | +0.08(+0.77%) |
Mar 13, 2007 | 10.60 | 10.49 | 10.25 | 10.29 | 305,801 | -0.31(-2.93%) |
Mar 12, 2007 | 10.53 | 10.70 | 10.47 | 10.60 | 249,760 | +0.08(+0.75%) |
Mar 09, 2007 | 10.70 | 10.70 | 10.46 | 10.52 | 423,487 | -0.11(-1.06%) |
Mar 08, 2007 | 10.64 | 10.71 | 10.58 | 10.63 | 174,181 | +0.03(+0.31%) |
Mar 07, 2007 | 10.58 | 10.61 | 10.50 | 10.60 | 277,023 | +0.03(+0.25%) |
Mar 06, 2007 | 10.52 | 10.68 | 10.44 | 10.57 | 252,183 | +0.13(+1.20%) |
Mar 05, 2007 | 10.38 | 10.58 | 10.37 | 10.44 | 346,696 | +0.01(+0.06%) |
Mar 02, 2007 | 10.49 | 10.56 | 10.43 | 10.44 | 241,278 | -0.09(-0.82%) |
Mar 01, 2007 | 10.43 | 10.73 | 10.41 | 10.52 | 350,179 | +0.03(+0.25%) |
Feb 28, 2007 | 10.58 | 10.64 | 10.43 | 10.50 | 318,524 | -0.08(-0.75%) |
Feb 27, 2007 | 10.69 | 10.70 | 10.50 | 10.58 | 272,479 | -0.12(-1.11%) |
Feb 26, 2007 | 10.76 | 10.84 | 10.69 | 10.70 | 251,402 | -0.08(-0.74%) |
Feb 23, 2007 | 10.76 | 10.88 | 10.74 | 10.78 | 210,229 | -0.01(-0.06%) |
Feb 22, 2007 | 10.71 | 10.83 | 10.66 | 10.78 | 184,631 | +0.09(+0.80%) |
Feb 21, 2007 | 10.65 | 10.75 | 10.59 | 10.70 | 201,898 | -0.01(-0.06%) |
Feb 20, 2007 | 10.53 | 10.78 | 10.46 | 10.70 | 273,388 | +0.09(+0.87%) |
Feb 16, 2007 | 10.58 | 10.70 | 10.56 | 10.61 | 182,511 | +0.00(+0.00%) |
Feb 15, 2007 | 10.63 | 10.69 | 10.58 | 10.61 | 279,447 | -0.03(-0.25%) |
Feb 14, 2007 | 10.66 | 10.76 | 10.63 | 10.64 | 263,051 | +0.04(+0.37%) |
Feb 13, 2007 | 10.77 | 10.89 | 10.57 | 10.60 | 341,728 | -0.23(-2.13%) |
Feb 12, 2007 | 10.72 | 10.86 | 10.70 | 10.83 | 184,160 | +0.17(+1.61%) |
Feb 09, 2007 | 10.64 | 10.74 | 10.64 | 10.66 | 129,802 | -0.03(-0.25%) |
Feb 08, 2007 | 10.68 | 10.76 | 10.63 | 10.68 | 121,472 | -0.01(-0.12%) |
Feb 07, 2007 | 10.74 | 10.76 | 10.63 | 10.70 | 240,824 | -0.01(-0.12%) |
Feb 06, 2007 | 10.66 | 10.75 | 10.64 | 10.71 | 354,269 | +0.13(+1.25%) |
Feb 05, 2007 | 10.67 | 10.70 | 10.54 | 10.58 | 232,190 | -0.11(-1.05%) |
Feb 02, 2007 | 10.63 | 10.71 | 10.62 | 10.69 | 83,152 | +0.12(+1.12%) |