Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.41 | 10.51 | 10.11 | 10.13 | 302,392 | -0.28(-2.66%) |
Apr 27, 2007 | 10.44 | 10.52 | 10.33 | 10.41 | 142,230 | -0.03(-0.28%) |
Apr 26, 2007 | 10.38 | 10.57 | 10.33 | 10.44 | 275,344 | +0.05(+0.44%) |
Apr 25, 2007 | 10.45 | 10.50 | 10.36 | 10.39 | 89,046 | +0.01(+0.06%) |
Apr 24, 2007 | 10.54 | 10.54 | 10.36 | 10.38 | 216,689 | -0.15(-1.41%) |
Apr 23, 2007 | 10.41 | 10.55 | 10.41 | 10.53 | 149,220 | +0.05(+0.50%) |
Apr 20, 2007 | 10.53 | 10.55 | 10.44 | 10.48 | 225,198 | +0.08(+0.79%) |
Apr 19, 2007 | 10.31 | 10.44 | 10.26 | 10.40 | 281,118 | +0.07(+0.64%) |
Apr 18, 2007 | 10.45 | 10.55 | 10.31 | 10.33 | 254,678 | -0.13(-1.23%) |
Apr 17, 2007 | 10.39 | 10.52 | 10.34 | 10.46 | 310,597 | +0.17(+1.66%) |
Apr 16, 2007 | 10.26 | 10.34 | 10.25 | 10.29 | 272,305 | +0.10(+0.94%) |
Apr 13, 2007 | 10.06 | 10.25 | 10.04 | 10.19 | 283,245 | +0.13(+1.31%) |
Apr 12, 2007 | 9.970 | 10.08 | 9.802 | 10.06 | 129,466 | +0.05(+0.53%) |
Apr 11, 2007 | 10.13 | 10.23 | 9.940 | 10.01 | 202,101 | -0.09(-0.88%) |
Apr 10, 2007 | 9.957 | 10.12 | 9.937 | 10.10 | 528,806 | +0.16(+1.62%) |
Apr 09, 2007 | 9.852 | 9.957 | 9.759 | 9.937 | 575,913 | +0.09(+0.87%) |
Apr 05, 2007 | 9.829 | 9.893 | 9.829 | 9.852 | 137,976 | +0.05(+0.47%) |
Apr 04, 2007 | 9.822 | 9.868 | 9.733 | 9.805 | 303,000 | -0.05(-0.50%) |
Apr 03, 2007 | 10.02 | 10.02 | 9.829 | 9.855 | 349,498 | -0.10(-0.96%) |
Apr 02, 2007 | 10.01 | 10.02 | 9.865 | 9.950 | 234,012 | -0.07(-0.66%) |
Mar 30, 2007 | 9.911 | 10.02 | 9.773 | 10.02 | 356,184 | +0.13(+1.30%) |
Mar 29, 2007 | 9.842 | 9.937 | 9.769 | 9.888 | 256,501 | +0.07(+0.74%) |
Mar 28, 2007 | 9.937 | 9.957 | 9.789 | 9.815 | 434,290 | -0.19(-1.88%) |
Mar 27, 2007 | 10.07 | 10.10 | 9.954 | 10.00 | 294,794 | -0.07(-0.65%) |
Mar 26, 2007 | 10.06 | 10.20 | 10.02 | 10.07 | 372,595 | +0.02(+0.23%) |
Mar 23, 2007 | 10.05 | 10.10 | 9.977 | 10.05 | 237,659 | -0.04(-0.39%) |
Mar 22, 2007 | 10.05 | 10.10 | 10.02 | 10.09 | 295,402 | +0.04(+0.39%) |
Mar 21, 2007 | 9.986 | 10.09 | 9.838 | 10.05 | 368,645 | +0.08(+0.79%) |
Mar 20, 2007 | 9.954 | 10.02 | 9.822 | 9.967 | 309,686 | +0.14(+1.41%) |
Mar 19, 2007 | 9.825 | 9.934 | 9.750 | 9.829 | 343,420 | +0.08(+0.78%) |
Mar 16, 2007 | 9.723 | 9.921 | 9.601 | 9.753 | 558,286 | +0.03(+0.34%) |
Mar 15, 2007 | 9.506 | 9.723 | 9.463 | 9.720 | 269,265 | +0.23(+2.43%) |
Mar 14, 2007 | 9.503 | 9.562 | 9.243 | 9.490 | 409,369 | -0.07(-0.72%) |
Mar 13, 2007 | 9.970 | 9.921 | 9.483 | 9.559 | 546,129 | -0.41(-4.13%) |
Mar 12, 2007 | 9.809 | 10.07 | 9.809 | 9.970 | 403,291 | +0.09(+0.93%) |
Mar 09, 2007 | 9.977 | 10.09 | 9.799 | 9.878 | 510,268 | -0.08(-0.79%) |
Mar 08, 2007 | 9.792 | 10.03 | 9.700 | 9.957 | 916,294 | +0.28(+2.93%) |
Mar 07, 2007 | 9.657 | 9.858 | 9.657 | 9.674 | 636,695 | -0.01(-0.07%) |
Mar 06, 2007 | 9.444 | 9.756 | 9.444 | 9.680 | 549,168 | +0.46(+5.00%) |
Mar 05, 2007 | 9.542 | 9.746 | 9.216 | 9.220 | 962,185 | -0.57(-5.78%) |
Mar 02, 2007 | 10.28 | 10.28 | 9.786 | 9.786 | 706,291 | -0.30(-3.00%) |
Mar 01, 2007 | 10.05 | 10.18 | 9.845 | 10.09 | 677,811 | -0.04(-0.42%) |
Feb 28, 2007 | 10.15 | 10.17 | 9.805 | 10.13 | 667,694 | -0.07(-0.68%) |
Feb 27, 2007 | 10.28 | 10.34 | 9.871 | 10.20 | 1,043,025 | -0.39(-3.70%) |
Feb 26, 2007 | 10.86 | 10.86 | 10.31 | 10.59 | 980,723 | -0.30(-2.75%) |
Feb 23, 2007 | 11.00 | 11.08 | 10.89 | 10.89 | 325,793 | -0.21(-1.93%) |
Feb 22, 2007 | 11.00 | 11.17 | 11.00 | 11.11 | 306,647 | -0.03(-0.24%) |
Feb 21, 2007 | 11.23 | 11.25 | 11.03 | 11.13 | 634,568 | -0.06(-0.56%) |
Feb 20, 2007 | 11.19 | 11.32 | 11.07 | 11.19 | 1,373,985 | -0.01(-0.09%) |
Feb 16, 2007 | 10.89 | 11.32 | 10.84 | 11.20 | 815,091 | +0.31(+2.84%) |
Feb 15, 2007 | 10.69 | 11.04 | 10.67 | 10.89 | 680,458 | +0.23(+2.19%) |
Feb 14, 2007 | 10.83 | 10.87 | 10.66 | 10.66 | 274,128 | -0.20(-1.88%) |
Feb 13, 2007 | 10.70 | 10.87 | 10.60 | 10.87 | 328,528 | +0.21(+1.98%) |
Feb 12, 2007 | 10.76 | 10.76 | 10.34 | 10.65 | 642,165 | -0.05(-0.46%) |
Feb 09, 2007 | 10.69 | 10.95 | 10.60 | 10.70 | 1,353,623 | +0.09(+0.81%) |
Feb 08, 2007 | 10.77 | 10.80 | 10.40 | 10.62 | 649,763 | -0.19(-1.77%) |
Feb 07, 2007 | 10.76 | 10.86 | 10.57 | 10.81 | 489,298 | -0.03(-0.30%) |
Feb 06, 2007 | 10.44 | 10.84 | 10.43 | 10.84 | 1,126,601 | +0.42(+4.04%) |
Feb 05, 2007 | 10.41 | 10.49 | 10.33 | 10.42 | 234,012 | -0.04(-0.35%) |
Feb 02, 2007 | 10.49 | 10.54 | 10.40 | 10.46 | 200,581 | -0.02(-0.16%) |