Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.00 | 10.02 | 9.981 | 10.02 | 10,979 | +0.02(+0.19%) |
Apr 27, 2007 | 10.01 | 10.01 | 10.00 | 10.00 | 12,520 | -0.04(-0.39%) |
Apr 26, 2007 | 10.04 | 10.04 | 9.973 | 10.04 | 11,842 | +0.00(+0.04%) |
Apr 25, 2007 | 9.973 | 10.04 | 9.965 | 10.04 | 21,414 | +0.07(+0.66%) |
Apr 24, 2007 | 10.04 | 10.04 | 9.965 | 9.973 | 36,057 | -0.04(-0.35%) |
Apr 23, 2007 | 10.08 | 10.08 | 9.993 | 10.01 | 16,307 | -0.02(-0.15%) |
Apr 20, 2007 | 10.08 | 10.08 | 10.02 | 10.02 | 25,013 | -0.04(-0.39%) |
Apr 19, 2007 | 10.04 | 10.08 | 10.04 | 10.06 | 23,153 | +0.08(+0.78%) |
Apr 18, 2007 | 10.06 | 10.06 | 9.965 | 9.985 | 4,919 | +0.01(+0.08%) |
Apr 17, 2007 | 9.965 | 10.04 | 9.965 | 9.977 | 10,373 | +0.00(+0.04%) |
Apr 16, 2007 | 10.04 | 10.08 | 9.969 | 9.973 | 32,208 | -0.03(-0.31%) |
Apr 13, 2007 | 10.02 | 10.04 | 9.989 | 10.00 | 20,849 | -0.02(-0.23%) |
Apr 12, 2007 | 10.02 | 10.11 | 10.02 | 10.03 | 9,946 | +0.01(+0.08%) |
Apr 11, 2007 | 10.11 | 10.11 | 10.02 | 10.02 | 6,668 | -0.09(-0.92%) |
Apr 10, 2007 | 10.07 | 10.11 | 10.03 | 10.11 | 15,603 | +0.08(+0.82%) |
Apr 09, 2007 | 10.02 | 10.14 | 10.00 | 10.03 | 55,768 | +0.05(+0.51%) |
Apr 05, 2007 | 10.02 | 10.07 | 9.977 | 9.981 | 31,014 | -0.14(-1.35%) |
Apr 04, 2007 | 10.08 | 10.12 | 9.996 | 10.12 | 28,969 | +0.04(+0.39%) |
Apr 03, 2007 | 10.04 | 10.10 | 9.942 | 10.08 | 25,480 | +0.03(+0.27%) |
Apr 02, 2007 | 10.03 | 10.10 | 9.926 | 10.05 | 63,860 | +0.00(+0.04%) |
Mar 30, 2007 | 10.02 | 10.11 | 9.996 | 10.05 | 31,176 | -0.02(-0.16%) |
Mar 29, 2007 | 10.14 | 10.14 | 10.06 | 10.06 | 10,275 | -0.08(-0.77%) |
Mar 28, 2007 | 10.04 | 10.14 | 10.00 | 10.14 | 46,060 | +0.08(+0.77%) |
Mar 27, 2007 | 10.05 | 10.11 | 9.996 | 10.06 | 49,497 | +0.07(+0.70%) |
Mar 26, 2007 | 10.01 | 10.07 | 9.969 | 9.993 | 41,017 | -0.05(-0.54%) |
Mar 23, 2007 | 10.06 | 10.06 | 10.00 | 10.05 | 15,667 | -0.02(-0.16%) |
Mar 22, 2007 | 10.04 | 10.08 | 10.02 | 10.06 | 12,662 | +0.00(+0.00%) |
Mar 21, 2007 | 10.02 | 10.08 | 10.00 | 10.06 | 33,709 | -0.02(-0.19%) |
Mar 20, 2007 | 10.14 | 10.14 | 10.05 | 10.08 | 24,306 | -0.04(-0.38%) |
Mar 19, 2007 | 10.00 | 10.12 | 10.00 | 10.12 | 49,587 | +0.00(+0.00%) |
Mar 16, 2007 | 10.00 | 10.13 | 10.00 | 10.12 | 39,663 | +0.00(+0.00%) |
Mar 15, 2007 | 10.10 | 10.16 | 10.03 | 10.12 | 100,210 | -0.06(-0.61%) |
Mar 14, 2007 | 10.07 | 10.18 | 9.996 | 10.18 | 196,418 | +0.04(+0.42%) |
Mar 13, 2007 | 10.11 | 10.16 | 10.07 | 10.14 | 61,247 | +0.03(+0.31%) |
Mar 12, 2007 | 10.08 | 10.12 | 10.04 | 10.11 | 40,098 | +0.03(+0.27%) |
Mar 09, 2007 | 10.12 | 10.12 | 10.08 | 10.08 | 6,712 | +0.00(+0.00%) |
Mar 08, 2007 | 10.13 | 10.13 | 10.08 | 10.08 | 32,537 | +0.00(+0.00%) |
Mar 07, 2007 | 10.06 | 10.13 | 10.04 | 10.08 | 37,030 | +0.00(+0.00%) |
Mar 06, 2007 | 10.12 | 10.13 | 10.06 | 10.08 | 32,848 | -0.04(-0.38%) |
Mar 05, 2007 | 10.16 | 10.16 | 10.08 | 10.12 | 32,093 | -0.02(-0.15%) |
Mar 02, 2007 | 10.12 | 10.14 | 10.08 | 10.14 | 16,512 | +0.05(+0.54%) |
Mar 01, 2007 | 10.16 | 10.16 | 10.04 | 10.08 | 78,243 | -0.08(-0.77%) |
Feb 28, 2007 | 10.16 | 10.20 | 10.11 | 10.16 | 11,989 | -0.06(-0.57%) |
Feb 27, 2007 | 10.22 | 10.22 | 10.12 | 10.22 | 14,676 | +0.10(+0.96%) |
Feb 26, 2007 | 10.12 | 10.22 | 10.10 | 10.12 | 28,299 | +0.00(+0.00%) |
Feb 23, 2007 | 10.19 | 10.21 | 10.12 | 10.12 | 6,833 | +0.02(+0.15%) |
Feb 22, 2007 | 10.13 | 10.18 | 10.11 | 10.11 | 6,753 | -0.09(-0.86%) |
Feb 21, 2007 | 10.10 | 10.19 | 10.10 | 10.19 | 11,534 | +0.07(+0.67%) |
Feb 20, 2007 | 10.12 | 10.16 | 10.12 | 10.12 | 8,032 | -0.04(-0.35%) |
Feb 16, 2007 | 10.12 | 10.16 | 10.12 | 10.16 | 5,736 | +0.00(+0.04%) |
Feb 15, 2007 | 10.12 | 10.16 | 10.12 | 10.16 | 9,980 | +0.03(+0.31%) |
Feb 14, 2007 | 10.12 | 10.16 | 10.12 | 10.12 | 13,923 | -0.04(-0.38%) |
Feb 13, 2007 | 10.16 | 10.16 | 10.16 | 10.16 | 1,885 | +0.02(+0.15%) |
Feb 12, 2007 | 10.15 | 10.16 | 10.12 | 10.15 | 10,686 | -0.01(-0.08%) |
Feb 09, 2007 | 10.15 | 10.16 | 10.15 | 10.16 | 860 | +0.00(+0.00%) |
Feb 08, 2007 | 10.12 | 10.16 | 10.12 | 10.16 | 6,401 | +0.05(+0.54%) |
Feb 07, 2007 | 10.14 | 10.16 | 10.09 | 10.10 | 8,914 | -0.02(-0.23%) |
Feb 06, 2007 | 10.15 | 10.20 | 10.12 | 10.12 | 10,776 | -0.03(-0.31%) |
Feb 05, 2007 | 10.14 | 10.22 | 10.14 | 10.16 | 12,114 | -0.08(-0.80%) |
Feb 02, 2007 | 10.14 | 10.25 | 10.14 | 10.24 | 14,498 | +0.00(+0.00%) |