Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.50 | 10.57 | 10.46 | 10.50 | 24,357 | -0.04(-0.38%) |
Apr 27, 2007 | 10.75 | 10.89 | 10.49 | 10.54 | 49,607 | -0.20(-1.86%) |
Apr 26, 2007 | 10.82 | 10.92 | 10.74 | 10.74 | 9,490 | -0.14(-1.29%) |
Apr 25, 2007 | 10.84 | 10.91 | 10.75 | 10.88 | 8,525 | -0.02(-0.18%) |
Apr 24, 2007 | 11.19 | 11.30 | 10.83 | 10.90 | 7,620 | -0.26(-2.33%) |
Apr 23, 2007 | 11.03 | 11.21 | 11.03 | 11.16 | 3,860 | +0.22(+2.01%) |
Apr 20, 2007 | 11.00 | 11.42 | 10.90 | 10.94 | 8,330 | -0.35(-3.10%) |
Apr 19, 2007 | 11.20 | 11.42 | 11.20 | 11.29 | 6,681 | +0.00(+0.00%) |
Apr 18, 2007 | 11.50 | 11.50 | 11.05 | 11.29 | 21,196 | -0.12(-1.05%) |
Apr 17, 2007 | 11.35 | 11.41 | 11.10 | 11.41 | 9,937 | +0.35(+3.16%) |
Apr 16, 2007 | 11.41 | 11.41 | 11.06 | 11.06 | 10,350 | -0.19(-1.69%) |
Apr 13, 2007 | 11.95 | 11.95 | 11.25 | 11.25 | 10,747 | -0.27(-2.34%) |
Apr 12, 2007 | 11.59 | 11.67 | 11.37 | 11.52 | 7,252 | -0.28(-2.37%) |
Apr 11, 2007 | 12.00 | 12.00 | 11.80 | 11.80 | 8,695 | -0.20(-1.67%) |
Apr 10, 2007 | 11.88 | 12.00 | 11.79 | 12.00 | 8,110 | +0.32(+2.75%) |
Apr 09, 2007 | 11.54 | 11.75 | 11.50 | 11.68 | 4,495 | +0.25(+2.18%) |
Apr 05, 2007 | 11.87 | 11.88 | 11.43 | 11.43 | 5,892 | -0.36(-3.05%) |
Apr 04, 2007 | 11.76 | 11.79 | 11.63 | 11.79 | 5,273 | +0.64(+5.74%) |
Apr 03, 2007 | 11.99 | 12.00 | 11.15 | 11.15 | 36,080 | -0.76(-6.38%) |
Apr 02, 2007 | 11.96 | 12.07 | 11.81 | 11.91 | 18,164 | -0.13(-1.08%) |
Mar 30, 2007 | 12.04 | 12.14 | 11.57 | 12.04 | 36,260 | +0.04(+0.33%) |
Mar 29, 2007 | 11.58 | 12.02 | 11.58 | 12.00 | 21,876 | +0.24(+2.04%) |
Mar 28, 2007 | 11.92 | 12.00 | 11.75 | 11.76 | 3,600 | -0.16(-1.34%) |
Mar 27, 2007 | 11.72 | 11.94 | 11.72 | 11.92 | 6,000 | +0.25(+2.14%) |
Mar 26, 2007 | 11.42 | 11.71 | 11.42 | 11.67 | 7,578 | +0.14(+1.21%) |
Mar 23, 2007 | 11.41 | 11.67 | 11.41 | 11.53 | 5,625 | +0.12(+1.05%) |
Mar 22, 2007 | 11.26 | 11.41 | 11.24 | 11.41 | 8,152 | +0.06(+0.53%) |
Mar 21, 2007 | 11.57 | 11.57 | 11.15 | 11.35 | 18,723 | -0.02(-0.18%) |
Mar 20, 2007 | 11.98 | 11.98 | 11.01 | 11.37 | 25,540 | +0.12(+1.07%) |
Mar 19, 2007 | 11.50 | 11.50 | 10.66 | 11.25 | 10,459 | -0.33(-2.85%) |
Mar 16, 2007 | 11.84 | 11.84 | 11.47 | 11.58 | 6,000 | -0.11(-0.94%) |
Mar 15, 2007 | 11.68 | 11.74 | 11.65 | 11.69 | 1,270 | -0.10(-0.85%) |
Mar 14, 2007 | 12.00 | 12.04 | 11.75 | 11.79 | 5,833 | -0.21(-1.75%) |
Mar 13, 2007 | 12.12 | 12.15 | 12.00 | 12.00 | 6,600 | -0.12(-0.99%) |
Mar 12, 2007 | 12.06 | 12.29 | 12.05 | 12.12 | 12,774 | -0.28(-2.26%) |
Mar 09, 2007 | 12.21 | 12.49 | 12.17 | 12.40 | 10,611 | -0.09(-0.72%) |
Mar 08, 2007 | 12.11 | 12.50 | 12.07 | 12.49 | 5,034 | +0.35(+2.88%) |
Mar 07, 2007 | 12.22 | 12.22 | 12.01 | 12.14 | 2,175 | -0.32(-2.57%) |
Mar 06, 2007 | 12.25 | 12.62 | 12.25 | 12.46 | 27,198 | -0.05(-0.40%) |
Mar 05, 2007 | 12.56 | 13.04 | 12.24 | 12.51 | 27,205 | +0.00(+0.00%) |
Mar 02, 2007 | 12.50 | 12.90 | 12.31 | 12.51 | 18,400 | +0.06(+0.48%) |
Mar 01, 2007 | 13.03 | 13.50 | 12.21 | 12.45 | 15,459 | -0.69(-5.25%) |
Feb 28, 2007 | 13.26 | 13.52 | 13.00 | 13.14 | 71,550 | -0.47(-3.45%) |
Feb 27, 2007 | 13.63 | 13.94 | 13.41 | 13.61 | 10,798 | -0.17(-1.23%) |
Feb 26, 2007 | 14.09 | 14.09 | 13.78 | 13.78 | 8,002 | -0.19(-1.36%) |
Feb 23, 2007 | 13.93 | 14.26 | 13.90 | 13.97 | 9,666 | -0.02(-0.14%) |
Feb 22, 2007 | 14.46 | 14.46 | 13.90 | 13.99 | 5,455 | +0.04(+0.29%) |
Feb 21, 2007 | 14.10 | 14.25 | 13.91 | 13.95 | 26,098 | +0.00(+0.00%) |
Feb 20, 2007 | 14.21 | 14.21 | 13.91 | 13.95 | 8,840 | -0.20(-1.41%) |
Feb 16, 2007 | 14.44 | 14.44 | 13.98 | 14.15 | 38,833 | +0.00(+0.00%) |
Feb 15, 2007 | 14.31 | 14.32 | 14.15 | 14.15 | 82,518 | -0.15(-1.05%) |
Feb 14, 2007 | 14.29 | 14.42 | 14.20 | 14.30 | 17,534 | +0.06(+0.42%) |
Feb 13, 2007 | 14.29 | 14.33 | 14.20 | 14.24 | 3,535 | -0.06(-0.42%) |
Feb 12, 2007 | 14.50 | 14.50 | 14.25 | 14.30 | 6,358 | -0.20(-1.38%) |
Feb 09, 2007 | 14.50 | 14.50 | 14.36 | 14.50 | 7,058 | +0.04(+0.28%) |
Feb 08, 2007 | 14.41 | 14.76 | 14.35 | 14.46 | 9,581 | -0.30(-2.03%) |
Feb 07, 2007 | 14.34 | 14.76 | 14.34 | 14.76 | 17,519 | +0.38(+2.64%) |
Feb 06, 2007 | 14.34 | 14.59 | 14.30 | 14.38 | 13,373 | -0.07(-0.48%) |
Feb 05, 2007 | 14.49 | 14.63 | 14.45 | 14.45 | 14,505 | -0.23(-1.57%) |
Feb 02, 2007 | 14.63 | 14.68 | 14.28 | 14.68 | 12,778 | -0.04(-0.27%) |