Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.15 | 12.15 | 11.07 | 11.61 | 98,900 | -0.79(-6.37%) |
Apr 27, 2007 | 12.19 | 12.50 | 12.17 | 12.40 | 55,700 | +0.15(+1.22%) |
Apr 26, 2007 | 12.04 | 12.46 | 11.85 | 12.25 | 35,917 | +0.24(+2.00%) |
Apr 25, 2007 | 11.78 | 12.16 | 11.75 | 12.01 | 68,900 | +0.34(+2.91%) |
Apr 24, 2007 | 11.66 | 11.78 | 11.61 | 11.67 | 92,700 | +0.06(+0.52%) |
Apr 23, 2007 | 11.53 | 11.71 | 11.50 | 11.61 | 127,900 | +0.15(+1.31%) |
Apr 20, 2007 | 11.65 | 11.65 | 11.43 | 11.46 | 38,600 | +0.00(+0.00%) |
Apr 19, 2007 | 11.53 | 11.65 | 11.44 | 11.46 | 35,200 | -0.29(-2.47%) |
Apr 18, 2007 | 11.70 | 11.80 | 11.69 | 11.75 | 48,300 | -0.05(-0.42%) |
Apr 17, 2007 | 11.89 | 11.96 | 11.77 | 11.80 | 87,200 | -0.02(-0.17%) |
Apr 16, 2007 | 11.71 | 11.89 | 11.62 | 11.82 | 22,500 | +0.17(+1.46%) |
Apr 13, 2007 | 11.55 | 11.88 | 11.51 | 11.65 | 21,100 | +0.15(+1.30%) |
Apr 12, 2007 | 11.48 | 11.59 | 11.42 | 11.50 | 42,700 | +0.07(+0.61%) |
Apr 11, 2007 | 10.89 | 11.46 | 10.88 | 11.43 | 57,800 | +0.60(+5.54%) |
Apr 10, 2007 | 10.50 | 10.90 | 10.50 | 10.83 | 17,200 | +0.38(+3.64%) |
Apr 09, 2007 | 10.40 | 10.74 | 10.32 | 10.45 | 119,300 | +0.01(+0.10%) |
Apr 05, 2007 | 10.28 | 10.50 | 10.28 | 10.44 | 52,600 | +0.15(+1.46%) |
Apr 04, 2007 | 10.35 | 10.50 | 10.26 | 10.29 | 39,500 | -0.11(-1.06%) |
Apr 03, 2007 | 10.45 | 10.45 | 10.35 | 10.40 | 85,500 | +0.04(+0.39%) |
Apr 02, 2007 | 11.44 | 11.44 | 10.02 | 10.36 | 87,800 | +0.00(+0.00%) |
Mar 30, 2007 | 10.46 | 10.80 | 10.33 | 10.36 | 37,600 | -0.06(-0.58%) |
Mar 29, 2007 | 10.01 | 10.78 | 10.01 | 10.42 | 97,000 | +0.42(+4.20%) |
Mar 28, 2007 | 10.00 | 10.18 | 9.970 | 10.00 | 42,800 | -0.05(-0.50%) |
Mar 27, 2007 | 9.840 | 10.19 | 9.750 | 10.05 | 64,400 | +0.26(+2.66%) |
Mar 26, 2007 | 10.55 | 10.58 | 9.790 | 9.790 | 72,400 | -0.41(-4.02%) |
Mar 23, 2007 | 10.16 | 10.26 | 10.07 | 10.20 | 216,000 | +0.00(+0.00%) |
Mar 22, 2007 | 10.21 | 10.40 | 10.12 | 10.20 | 50,900 | -0.10(-0.97%) |
Mar 21, 2007 | 11.09 | 11.09 | 10.27 | 10.30 | 29,600 | -0.79(-7.12%) |
Mar 20, 2007 | 11.38 | 11.39 | 10.93 | 11.09 | 22,200 | -0.29(-2.55%) |
Mar 19, 2007 | 10.90 | 11.44 | 10.81 | 11.38 | 27,400 | +0.38(+3.45%) |
Mar 16, 2007 | 10.80 | 11.07 | 10.80 | 11.00 | 13,000 | +0.13(+1.20%) |
Mar 15, 2007 | 11.02 | 11.02 | 10.83 | 10.87 | 13,400 | -0.11(-1.00%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.93 | 10.98 | 12,500 | -0.01(-0.09%) |
Mar 13, 2007 | 10.98 | 11.13 | 10.76 | 10.99 | 35,700 | +0.01(+0.09%) |
Mar 12, 2007 | 10.52 | 10.99 | 10.43 | 10.98 | 40,600 | +0.57(+5.48%) |
Mar 09, 2007 | 10.45 | 10.49 | 10.36 | 10.41 | 10,500 | -0.04(-0.38%) |
Mar 08, 2007 | 10.44 | 10.51 | 10.39 | 10.45 | 26,800 | +0.00(+0.00%) |
Mar 07, 2007 | 10.50 | 10.55 | 10.40 | 10.45 | 38,100 | +0.05(+0.48%) |
Mar 06, 2007 | 10.70 | 10.70 | 10.10 | 10.40 | 102,100 | -0.33(-3.08%) |
Mar 05, 2007 | 10.97 | 11.17 | 10.57 | 10.73 | 42,500 | -0.24(-2.19%) |
Mar 02, 2007 | 11.41 | 11.70 | 10.88 | 10.97 | 32,200 | -0.44(-3.86%) |
Mar 01, 2007 | 11.40 | 11.49 | 11.33 | 11.41 | 13,000 | +0.02(+0.18%) |
Feb 28, 2007 | 11.30 | 11.49 | 11.30 | 11.39 | 11,300 | -0.04(-0.35%) |
Feb 27, 2007 | 11.70 | 11.80 | 11.22 | 11.43 | 29,900 | -0.31(-2.64%) |
Feb 26, 2007 | 11.87 | 11.97 | 11.69 | 11.74 | 21,100 | -0.07(-0.59%) |
Feb 23, 2007 | 12.20 | 12.26 | 11.80 | 11.81 | 24,000 | -0.36(-2.96%) |
Feb 22, 2007 | 11.97 | 12.68 | 11.97 | 12.17 | 84,900 | +0.00(+0.00%) |
Feb 21, 2007 | 11.71 | 12.49 | 11.70 | 12.17 | 71,800 | +0.46(+3.93%) |
Feb 20, 2007 | 11.78 | 11.80 | 11.68 | 11.71 | 17,300 | -0.05(-0.43%) |
Feb 16, 2007 | 11.77 | 11.80 | 11.76 | 11.76 | 9,100 | +0.09(+0.77%) |
Feb 15, 2007 | 11.60 | 11.80 | 11.55 | 11.67 | 26,800 | -0.13(-1.10%) |
Feb 14, 2007 | 11.70 | 11.80 | 11.68 | 11.80 | 33,800 | +0.00(+0.00%) |
Feb 13, 2007 | 10.75 | 11.99 | 10.72 | 11.80 | 85,500 | +1.09(+10.18%) |
Feb 12, 2007 | 10.32 | 10.75 | 10.28 | 10.71 | 56,800 | +0.61(+6.04%) |
Feb 09, 2007 | 10.00 | 10.28 | 10.00 | 10.10 | 101,300 | +0.10(+1.00%) |
Feb 08, 2007 | 10.75 | 10.75 | 9.790 | 10.00 | 125,200 | -0.74(-6.89%) |
Feb 07, 2007 | 11.00 | 11.00 | 10.68 | 10.74 | 32,800 | -0.26(-2.36%) |
Feb 06, 2007 | 10.75 | 11.25 | 10.73 | 11.00 | 73,300 | +0.08(+0.73%) |
Feb 05, 2007 | 10.04 | 10.92 | 10.04 | 10.92 | 43,100 | +0.88(+8.76%) |
Feb 02, 2007 | 10.09 | 10.10 | 9.930 | 10.04 | 93,700 | -0.11(-1.08%) |