Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.26 | 10.28 | 10.26 | 10.26 | 2,123 | +0.00(+0.00%) |
Apr 27, 2007 | 10.43 | 10.45 | 10.26 | 10.26 | 1,011 | +0.00(+0.00%) |
Apr 26, 2007 | 10.40 | 10.40 | 10.26 | 10.26 | 5,378 | -0.12(-1.19%) |
Apr 25, 2007 | 10.40 | 10.44 | 10.38 | 10.38 | 1,347 | -0.00(-0.05%) |
Apr 24, 2007 | 10.51 | 10.51 | 10.39 | 10.39 | 62,264 | -0.02(-0.24%) |
Apr 23, 2007 | 10.38 | 10.55 | 10.38 | 10.41 | 33,397 | -0.02(-0.19%) |
Apr 20, 2007 | 10.49 | 10.49 | 10.41 | 10.43 | 7,558 | +0.07(+0.67%) |
Apr 19, 2007 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 10.21 | 10.38 | 10.18 | 10.36 | 6,878 | +0.08(+0.77%) |
Apr 17, 2007 | 10.21 | 10.48 | 10.18 | 10.28 | 37,048 | +0.08(+0.78%) |
Apr 16, 2007 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 10.29 | 10.31 | 10.18 | 10.20 | 5,311 | +0.02(+0.19%) |
Apr 12, 2007 | 10.21 | 10.21 | 10.18 | 10.18 | 1,177 | -0.18(-1.72%) |
Apr 11, 2007 | 10.34 | 10.36 | 10.18 | 10.36 | 3,948 | +0.15(+1.50%) |
Apr 10, 2007 | 10.20 | 10.21 | 10.20 | 10.21 | 404 | -0.07(-0.72%) |
Apr 09, 2007 | 10.28 | 10.28 | 10.28 | 10.28 | 404 | -0.03(-0.29%) |
Apr 05, 2007 | 10.16 | 10.38 | 10.16 | 10.31 | 37,515 | +0.15(+1.51%) |
Apr 04, 2007 | 10.23 | 10.24 | 10.16 | 10.16 | 8,782 | +0.01(+0.14%) |
Apr 03, 2007 | 10.15 | 10.15 | 10.15 | 10.15 | 1,041 | -0.04(-0.38%) |
Apr 02, 2007 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 10.34 | 10.34 | 10.14 | 10.18 | 67,600 | -0.19(-1.86%) |
Mar 29, 2007 | 10.37 | 10.43 | 10.37 | 10.38 | 3,033 | +0.06(+0.62%) |
Mar 28, 2007 | 10.38 | 10.40 | 10.26 | 10.31 | 4,826 | +0.05(+0.48%) |
Mar 27, 2007 | 10.26 | 10.27 | 10.26 | 10.26 | 2,574 | -0.16(-1.52%) |
Mar 26, 2007 | 10.33 | 10.42 | 10.25 | 10.42 | 3,406 | -0.07(-0.66%) |
Mar 23, 2007 | 10.37 | 10.49 | 10.37 | 10.49 | 3,640 | +0.10(+1.00%) |
Mar 22, 2007 | 10.43 | 10.43 | 10.31 | 10.39 | 8,347 | -0.04(-0.43%) |
Mar 21, 2007 | 10.48 | 10.63 | 10.43 | 10.43 | 6,237 | -0.07(-0.71%) |
Mar 20, 2007 | 10.51 | 10.51 | 10.51 | 10.51 | 202 | +0.10(+0.95%) |
Mar 19, 2007 | 10.48 | 10.56 | 10.40 | 10.41 | 1,213 | -0.07(-0.71%) |
Mar 16, 2007 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 10.48 | 10.48 | 10.48 | 10.48 | 1,021 | -0.02(-0.24%) |
Mar 14, 2007 | 10.68 | 10.73 | 10.51 | 10.51 | 10,988 | -0.34(-3.14%) |
Mar 13, 2007 | 10.86 | 10.85 | 10.83 | 10.85 | 606 | -0.01(-0.14%) |
Mar 12, 2007 | 10.86 | 10.86 | 10.86 | 10.86 | 291 | +0.11(+1.01%) |
Mar 09, 2007 | 10.89 | 10.89 | 10.75 | 10.75 | 1,747 | -0.05(-0.45%) |
Mar 08, 2007 | 10.83 | 10.84 | 10.78 | 10.80 | 1,779 | -0.03(-0.27%) |
Mar 07, 2007 | 10.87 | 11.01 | 10.78 | 10.83 | 32,653 | -0.01(-0.14%) |
Mar 06, 2007 | 10.87 | 10.88 | 10.80 | 10.85 | 5,663 | -0.02(-0.18%) |
Mar 05, 2007 | 10.87 | 10.87 | 10.87 | 10.87 | 809 | +0.04(+0.36%) |
Mar 02, 2007 | 11.17 | 11.17 | 10.78 | 10.83 | 4,164 | -0.01(-0.09%) |
Mar 01, 2007 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 10.82 | 11.16 | 10.75 | 10.84 | 9,330 | -0.01(-0.14%) |
Feb 27, 2007 | 10.90 | 10.90 | 10.85 | 10.85 | 809 | -0.02(-0.23%) |
Feb 26, 2007 | 10.85 | 10.88 | 10.85 | 10.88 | 1,466 | +0.01(+0.09%) |
Feb 23, 2007 | 10.77 | 10.97 | 10.77 | 10.87 | 3,646 | -0.07(-0.68%) |
Feb 22, 2007 | 10.93 | 10.94 | 10.85 | 10.94 | 3,474 | +0.01(+0.09%) |
Feb 21, 2007 | 11.59 | 11.59 | 10.81 | 10.93 | 10,169 | -0.07(-0.63%) |
Feb 20, 2007 | 11.00 | 11.00 | 11.00 | 11.00 | 1,035 | -0.00(-0.05%) |
Feb 16, 2007 | 11.01 | 11.01 | 11.01 | 11.01 | 606 | +0.00(+0.05%) |
Feb 15, 2007 | 11.00 | 11.07 | 11.00 | 11.00 | 1,822 | +0.00(+0.00%) |
Feb 14, 2007 | 11.00 | 11.00 | 11.00 | 11.00 | 2,578 | +0.00(+0.00%) |
Feb 13, 2007 | 11.03 | 11.07 | 11.00 | 11.00 | 10,202 | -0.02(-0.18%) |
Feb 12, 2007 | 11.03 | 11.03 | 11.00 | 11.02 | 1,543 | -0.00(-0.04%) |
Feb 09, 2007 | 11.11 | 11.11 | 11.02 | 11.03 | 15,614 | -0.10(-0.89%) |
Feb 08, 2007 | 11.02 | 11.12 | 11.02 | 11.12 | 35,088 | +0.10(+0.94%) |
Feb 07, 2007 | 11.02 | 11.02 | 11.02 | 11.02 | 11,429 | +0.01(+0.05%) |
Feb 06, 2007 | 11.12 | 11.12 | 10.95 | 11.02 | 12,667 | +0.06(+0.54%) |
Feb 05, 2007 | 11.00 | 11.00 | 10.96 | 10.96 | 1,213 | +0.02(+0.18%) |
Feb 02, 2007 | 11.00 | 11.00 | 10.94 | 10.94 | 2,168 | -0.14(-1.29%) |