Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.918 | 9.973 | 9.874 | 9.876 | 1,548,197 | -0.04(-0.42%) |
Apr 27, 2007 | 9.926 | 10.00 | 9.916 | 9.918 | 1,604,940 | -0.01(-0.07%) |
Apr 26, 2007 | 9.905 | 9.973 | 9.905 | 9.925 | 1,276,426 | -0.03(-0.25%) |
Apr 25, 2007 | 9.911 | 10.00 | 9.863 | 9.950 | 854,136 | +0.10(+0.99%) |
Apr 24, 2007 | 9.878 | 9.925 | 9.818 | 9.853 | 754,985 | -0.02(-0.24%) |
Apr 23, 2007 | 9.879 | 9.997 | 9.866 | 9.876 | 647,471 | -0.00(-0.03%) |
Apr 20, 2007 | 9.846 | 9.893 | 9.802 | 9.879 | 735,871 | +0.04(+0.41%) |
Apr 19, 2007 | 9.833 | 9.868 | 9.794 | 9.839 | 510,092 | -0.01(-0.10%) |
Apr 18, 2007 | 9.762 | 9.856 | 9.744 | 9.849 | 623,579 | +0.05(+0.46%) |
Apr 17, 2007 | 9.786 | 9.811 | 9.737 | 9.804 | 589,533 | +0.06(+0.62%) |
Apr 16, 2007 | 9.752 | 9.771 | 9.720 | 9.744 | 497,549 | +0.02(+0.24%) |
Apr 13, 2007 | 9.685 | 9.736 | 9.679 | 9.720 | 805,158 | +0.04(+0.36%) |
Apr 12, 2007 | 9.694 | 9.744 | 9.643 | 9.685 | 1,679,006 | +0.01(+0.09%) |
Apr 11, 2007 | 9.687 | 9.710 | 9.655 | 9.677 | 664,195 | +0.00(+0.00%) |
Apr 10, 2007 | 9.585 | 9.709 | 9.585 | 9.677 | 690,477 | +0.06(+0.64%) |
Apr 09, 2007 | 9.674 | 9.727 | 9.586 | 9.615 | 1,100,223 | -0.03(-0.26%) |
Apr 05, 2007 | 9.545 | 9.674 | 9.545 | 9.640 | 1,613,900 | +0.10(+1.00%) |
Apr 04, 2007 | 9.593 | 9.602 | 9.429 | 9.545 | 1,891,644 | -0.06(-0.58%) |
Apr 03, 2007 | 9.655 | 9.655 | 9.573 | 9.600 | 1,457,408 | -0.04(-0.36%) |
Apr 02, 2007 | 9.635 | 9.724 | 9.575 | 9.635 | 1,787,714 | -0.01(-0.10%) |
Mar 30, 2007 | 9.816 | 9.885 | 9.628 | 9.645 | 2,009,909 | -0.21(-2.16%) |
Mar 29, 2007 | 9.836 | 9.876 | 9.776 | 9.858 | 1,649,141 | +0.06(+0.65%) |
Mar 28, 2007 | 9.807 | 9.925 | 9.794 | 9.794 | 742,442 | -0.00(-0.03%) |
Mar 27, 2007 | 9.749 | 9.933 | 9.719 | 9.797 | 1,745,306 | +0.05(+0.50%) |
Mar 26, 2007 | 9.794 | 9.836 | 9.710 | 9.749 | 1,285,386 | -0.05(-0.53%) |
Mar 23, 2007 | 9.669 | 9.888 | 9.630 | 9.801 | 2,108,463 | +0.16(+1.67%) |
Mar 22, 2007 | 9.627 | 9.679 | 9.608 | 9.640 | 1,512,957 | +0.07(+0.75%) |
Mar 21, 2007 | 9.543 | 9.622 | 9.509 | 9.568 | 992,112 | +0.01(+0.14%) |
Mar 20, 2007 | 9.476 | 9.563 | 9.461 | 9.555 | 1,535,654 | +0.11(+1.13%) |
Mar 19, 2007 | 9.396 | 9.463 | 9.396 | 9.448 | 1,046,466 | +0.07(+0.73%) |
Mar 16, 2007 | 9.359 | 9.414 | 9.350 | 9.379 | 1,223,864 | +0.00(+0.00%) |
Mar 15, 2007 | 9.295 | 9.379 | 9.292 | 9.379 | 903,115 | +0.07(+0.76%) |
Mar 14, 2007 | 9.359 | 9.359 | 9.208 | 9.309 | 1,266,272 | -0.05(-0.57%) |
Mar 13, 2007 | 9.327 | 9.382 | 9.294 | 9.362 | 1,245,367 | +0.04(+0.38%) |
Mar 12, 2007 | 9.310 | 9.376 | 9.295 | 9.327 | 1,142,034 | +0.02(+0.23%) |
Mar 09, 2007 | 9.257 | 9.325 | 9.208 | 9.305 | 1,301,513 | +0.09(+0.98%) |
Mar 08, 2007 | 9.210 | 9.250 | 9.191 | 9.215 | 1,028,547 | +0.01(+0.13%) |
Mar 07, 2007 | 9.273 | 9.282 | 9.191 | 9.203 | 1,447,851 | -0.03(-0.31%) |
Mar 06, 2007 | 9.228 | 9.292 | 9.210 | 9.232 | 2,498,499 | +0.00(+0.02%) |
Mar 05, 2007 | 9.344 | 9.387 | 9.193 | 9.230 | 1,354,672 | -0.16(-1.66%) |
Mar 02, 2007 | 9.350 | 9.454 | 9.248 | 9.386 | 1,275,829 | +0.04(+0.38%) |
Mar 01, 2007 | 9.208 | 9.394 | 9.193 | 9.350 | 1,908,368 | +0.06(+0.63%) |
Feb 28, 2007 | 9.283 | 9.324 | 9.215 | 9.292 | 1,559,546 | +0.01(+0.09%) |
Feb 27, 2007 | 9.211 | 9.334 | 9.190 | 9.283 | 2,209,407 | +0.03(+0.33%) |
Feb 26, 2007 | 9.258 | 9.268 | 9.143 | 9.253 | 3,068,322 | +0.03(+0.27%) |
Feb 23, 2007 | 9.124 | 9.280 | 9.124 | 9.228 | 2,019,466 | +0.03(+0.33%) |
Feb 22, 2007 | 9.108 | 9.215 | 9.099 | 9.198 | 928,201 | +0.05(+0.53%) |
Feb 21, 2007 | 9.124 | 9.198 | 9.096 | 9.150 | 1,710,065 | +0.01(+0.07%) |
Feb 20, 2007 | 9.141 | 9.193 | 9.099 | 9.143 | 1,527,889 | +0.02(+0.16%) |
Feb 16, 2007 | 9.141 | 9.153 | 9.091 | 9.128 | 998,085 | -0.03(-0.27%) |
Feb 15, 2007 | 9.098 | 9.163 | 9.083 | 9.153 | 850,553 | +0.06(+0.61%) |
Feb 14, 2007 | 9.136 | 9.153 | 9.083 | 9.098 | 751,377 | +0.00(+0.04%) |
Feb 13, 2007 | 9.084 | 9.153 | 9.061 | 9.094 | 622,767 | -0.01(-0.06%) |
Feb 12, 2007 | 9.123 | 9.143 | 9.091 | 9.099 | 523,830 | +0.00(+0.04%) |
Feb 09, 2007 | 9.089 | 9.124 | 9.078 | 9.096 | 569,225 | +0.01(+0.09%) |
Feb 08, 2007 | 9.019 | 9.113 | 9.019 | 9.088 | 854,136 | +0.04(+0.43%) |
Feb 07, 2007 | 9.029 | 9.093 | 9.016 | 9.049 | 743,636 | +0.02(+0.19%) |
Feb 06, 2007 | 9.012 | 9.046 | 8.985 | 9.032 | 1,008,239 | +0.02(+0.22%) |
Feb 05, 2007 | 9.081 | 9.089 | 8.982 | 9.012 | 783,655 | -0.04(-0.39%) |
Feb 02, 2007 | 9.009 | 9.067 | 8.974 | 9.047 | 963,442 | +0.05(+0.56%) |