Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.80 | 10.83 | 10.67 | 10.67 | 6,600 | -0.11(-1.02%) |
Apr 27, 2007 | 10.88 | 10.88 | 10.66 | 10.78 | 10,322 | -0.07(-0.65%) |
Apr 26, 2007 | 10.92 | 10.92 | 10.73 | 10.85 | 16,939 | -0.02(-0.18%) |
Apr 25, 2007 | 10.84 | 11.00 | 10.84 | 10.87 | 25,906 | +0.07(+0.65%) |
Apr 24, 2007 | 11.00 | 11.00 | 10.62 | 10.80 | 64,545 | -0.38(-3.40%) |
Apr 23, 2007 | 11.44 | 11.54 | 11.18 | 11.18 | 17,179 | -0.27(-2.36%) |
Apr 20, 2007 | 11.50 | 11.50 | 11.39 | 11.45 | 4,541 | -0.13(-1.12%) |
Apr 19, 2007 | 11.57 | 11.62 | 11.54 | 11.58 | 7,085 | +0.00(+0.00%) |
Apr 18, 2007 | 11.75 | 11.76 | 11.55 | 11.58 | 6,200 | -0.21(-1.78%) |
Apr 17, 2007 | 11.42 | 11.83 | 11.37 | 11.79 | 19,425 | +0.47(+4.15%) |
Apr 16, 2007 | 11.47 | 11.47 | 11.29 | 11.32 | 3,430 | -0.06(-0.53%) |
Apr 13, 2007 | 11.24 | 11.43 | 11.19 | 11.38 | 18,590 | +0.16(+1.43%) |
Apr 12, 2007 | 11.05 | 11.27 | 11.05 | 11.22 | 14,475 | +0.13(+1.17%) |
Apr 11, 2007 | 11.13 | 11.13 | 11.09 | 11.09 | 6,992 | -0.01(-0.09%) |
Apr 10, 2007 | 11.14 | 11.14 | 11.06 | 11.10 | 5,950 | -0.05(-0.45%) |
Apr 09, 2007 | 11.14 | 11.21 | 11.06 | 11.15 | 10,474 | +0.06(+0.54%) |
Apr 05, 2007 | 11.22 | 11.22 | 11.08 | 11.09 | 5,454 | -0.12(-1.07%) |
Apr 04, 2007 | 11.27 | 11.37 | 11.21 | 11.21 | 3,500 | -0.06(-0.53%) |
Apr 03, 2007 | 11.20 | 11.27 | 11.05 | 11.27 | 14,344 | +0.24(+2.18%) |
Apr 02, 2007 | 11.03 | 11.13 | 11.03 | 11.03 | 14,459 | +0.01(+0.09%) |
Mar 30, 2007 | 11.09 | 11.23 | 11.02 | 11.02 | 9,681 | -0.06(-0.54%) |
Mar 29, 2007 | 11.08 | 11.11 | 11.04 | 11.08 | 10,255 | +0.05(+0.45%) |
Mar 28, 2007 | 11.14 | 11.15 | 11.03 | 11.03 | 12,138 | +0.09(+0.82%) |
Mar 27, 2007 | 11.25 | 11.25 | 10.94 | 10.94 | 11,635 | -0.19(-1.71%) |
Mar 26, 2007 | 11.13 | 11.23 | 11.12 | 11.13 | 7,979 | +0.01(+0.09%) |
Mar 23, 2007 | 11.20 | 11.71 | 11.12 | 11.12 | 12,538 | +0.02(+0.18%) |
Mar 22, 2007 | 11.19 | 11.19 | 11.02 | 11.10 | 14,930 | +0.07(+0.63%) |
Mar 21, 2007 | 11.03 | 11.07 | 11.03 | 11.03 | 8,600 | -0.04(-0.36%) |
Mar 20, 2007 | 11.05 | 11.10 | 11.05 | 11.07 | 1,905 | +0.02(+0.18%) |
Mar 19, 2007 | 11.05 | 11.10 | 11.04 | 11.05 | 4,104 | +0.03(+0.27%) |
Mar 16, 2007 | 11.04 | 11.08 | 11.02 | 11.02 | 7,146 | +0.01(+0.09%) |
Mar 15, 2007 | 11.01 | 11.13 | 11.01 | 11.01 | 5,492 | +0.05(+0.46%) |
Mar 14, 2007 | 11.19 | 11.24 | 10.96 | 10.96 | 20,011 | -0.27(-2.40%) |
Mar 13, 2007 | 11.22 | 11.35 | 11.23 | 11.23 | 17,382 | +0.01(+0.09%) |
Mar 12, 2007 | 11.04 | 11.24 | 11.02 | 11.22 | 18,569 | +0.21(+1.91%) |
Mar 09, 2007 | 10.96 | 11.04 | 10.96 | 11.01 | 16,700 | +0.01(+0.09%) |
Mar 08, 2007 | 11.00 | 11.02 | 10.96 | 11.00 | 23,965 | +0.07(+0.64%) |
Mar 07, 2007 | 10.75 | 11.01 | 10.69 | 10.93 | 83,996 | +0.28(+2.63%) |
Mar 06, 2007 | 10.82 | 10.86 | 10.64 | 10.65 | 22,806 | -0.13(-1.21%) |
Mar 05, 2007 | 11.20 | 11.20 | 10.78 | 10.78 | 49,850 | -0.43(-3.84%) |
Mar 02, 2007 | 11.33 | 11.51 | 11.21 | 11.21 | 15,962 | -0.25(-2.18%) |
Mar 01, 2007 | 11.38 | 11.47 | 11.30 | 11.46 | 22,520 | -0.11(-0.95%) |
Feb 28, 2007 | 11.44 | 11.66 | 11.43 | 11.57 | 25,452 | +0.01(+0.09%) |
Feb 27, 2007 | 11.71 | 11.74 | 11.46 | 11.56 | 29,840 | -0.19(-1.62%) |
Feb 26, 2007 | 11.81 | 11.87 | 11.70 | 11.75 | 15,865 | -0.16(-1.34%) |
Feb 23, 2007 | 11.83 | 11.96 | 11.79 | 11.91 | 25,691 | +0.08(+0.68%) |
Feb 22, 2007 | 11.91 | 11.96 | 11.80 | 11.83 | 46,625 | -0.11(-0.92%) |
Feb 21, 2007 | 11.88 | 11.95 | 11.79 | 11.94 | 14,607 | +0.10(+0.84%) |
Feb 20, 2007 | 11.76 | 11.87 | 11.76 | 11.84 | 12,448 | +0.06(+0.51%) |
Feb 16, 2007 | 11.59 | 11.83 | 11.57 | 11.78 | 14,863 | +0.21(+1.82%) |
Feb 15, 2007 | 11.77 | 11.77 | 11.55 | 11.57 | 18,227 | -0.25(-2.12%) |
Feb 14, 2007 | 11.42 | 11.82 | 11.42 | 11.82 | 79,705 | +0.31(+2.69%) |
Feb 13, 2007 | 11.55 | 11.60 | 11.51 | 11.51 | 33,850 | -0.08(-0.69%) |
Feb 12, 2007 | 11.59 | 11.63 | 11.57 | 11.59 | 22,682 | -0.02(-0.17%) |
Feb 09, 2007 | 11.70 | 11.77 | 11.57 | 11.61 | 18,230 | -0.09(-0.77%) |
Feb 08, 2007 | 11.87 | 11.87 | 11.70 | 11.70 | 9,662 | -0.19(-1.60%) |
Feb 07, 2007 | 11.72 | 11.89 | 11.72 | 11.89 | 15,845 | +0.15(+1.28%) |
Feb 06, 2007 | 11.77 | 11.87 | 11.73 | 11.74 | 10,500 | -0.11(-0.93%) |
Feb 05, 2007 | 11.93 | 12.06 | 11.85 | 11.85 | 15,978 | -0.09(-0.75%) |
Feb 02, 2007 | 11.67 | 11.94 | 11.67 | 11.94 | 19,323 | +0.26(+2.23%) |