Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.39 | 10.49 | 10.09 | 10.11 | 302,944 | -0.28(-2.65%) |
Apr 27, 2007 | 10.42 | 10.50 | 10.31 | 10.39 | 142,490 | -0.03(-0.28%) |
Apr 26, 2007 | 10.36 | 10.55 | 10.31 | 10.42 | 275,847 | +0.05(+0.44%) |
Apr 25, 2007 | 10.43 | 10.48 | 10.35 | 10.37 | 89,208 | +0.01(+0.06%) |
Apr 24, 2007 | 10.52 | 10.52 | 10.34 | 10.37 | 217,085 | -0.15(-1.41%) |
Apr 23, 2007 | 10.40 | 10.53 | 10.40 | 10.51 | 149,493 | +0.05(+0.50%) |
Apr 20, 2007 | 10.51 | 10.53 | 10.42 | 10.46 | 225,610 | +0.08(+0.79%) |
Apr 19, 2007 | 10.29 | 10.42 | 10.24 | 10.38 | 281,632 | +0.07(+0.64%) |
Apr 18, 2007 | 10.43 | 10.53 | 10.29 | 10.31 | 255,143 | -0.13(-1.23%) |
Apr 17, 2007 | 10.37 | 10.50 | 10.32 | 10.44 | 311,165 | +0.17(+1.66%) |
Apr 16, 2007 | 10.24 | 10.32 | 10.23 | 10.27 | 272,802 | +0.10(+0.94%) |
Apr 13, 2007 | 10.04 | 10.23 | 10.02 | 10.18 | 283,763 | +0.13(+1.31%) |
Apr 12, 2007 | 9.952 | 10.06 | 9.784 | 10.04 | 129,702 | +0.05(+0.53%) |
Apr 11, 2007 | 10.11 | 10.21 | 9.922 | 9.991 | 202,470 | -0.09(-0.88%) |
Apr 10, 2007 | 9.939 | 10.10 | 9.919 | 10.08 | 529,772 | +0.16(+1.62%) |
Apr 09, 2007 | 9.834 | 9.939 | 9.742 | 9.919 | 576,965 | +0.09(+0.87%) |
Apr 05, 2007 | 9.811 | 9.875 | 9.811 | 9.834 | 138,228 | +0.05(+0.47%) |
Apr 04, 2007 | 9.804 | 9.850 | 9.715 | 9.788 | 303,553 | -0.05(-0.50%) |
Apr 03, 2007 | 10.00 | 10.00 | 9.811 | 9.837 | 350,137 | -0.10(-0.96%) |
Apr 02, 2007 | 9.991 | 10.00 | 9.847 | 9.932 | 234,439 | -0.07(-0.66%) |
Mar 30, 2007 | 9.893 | 9.998 | 9.755 | 9.998 | 356,835 | +0.13(+1.30%) |
Mar 29, 2007 | 9.824 | 9.919 | 9.751 | 9.870 | 256,970 | +0.07(+0.74%) |
Mar 28, 2007 | 9.919 | 9.939 | 9.771 | 9.797 | 435,083 | -0.19(-1.87%) |
Mar 27, 2007 | 10.05 | 10.08 | 9.935 | 9.985 | 295,333 | -0.07(-0.65%) |
Mar 26, 2007 | 10.04 | 10.18 | 10.00 | 10.05 | 373,276 | +0.02(+0.23%) |
Mar 23, 2007 | 10.03 | 10.08 | 9.958 | 10.03 | 238,093 | -0.04(-0.39%) |
Mar 22, 2007 | 10.03 | 10.09 | 10.00 | 10.07 | 295,942 | +0.04(+0.39%) |
Mar 21, 2007 | 9.968 | 10.07 | 9.820 | 10.03 | 369,318 | +0.08(+0.79%) |
Mar 20, 2007 | 9.935 | 9.998 | 9.804 | 9.949 | 310,251 | +0.14(+1.41%) |
Mar 19, 2007 | 9.807 | 9.916 | 9.732 | 9.811 | 344,047 | +0.08(+0.78%) |
Mar 16, 2007 | 9.705 | 9.903 | 9.584 | 9.735 | 559,306 | +0.03(+0.34%) |
Mar 15, 2007 | 9.489 | 9.705 | 9.446 | 9.702 | 269,757 | +0.23(+2.43%) |
Mar 14, 2007 | 9.485 | 9.545 | 9.226 | 9.472 | 410,117 | -0.07(-0.72%) |
Mar 13, 2007 | 9.952 | 9.903 | 9.466 | 9.541 | 547,127 | -0.41(-4.13%) |
Mar 12, 2007 | 9.791 | 10.05 | 9.791 | 9.952 | 404,027 | +0.09(+0.93%) |
Mar 09, 2007 | 9.958 | 10.07 | 9.781 | 9.860 | 511,200 | -0.08(-0.79%) |
Mar 08, 2007 | 9.774 | 10.01 | 9.682 | 9.939 | 917,968 | +0.28(+2.93%) |
Mar 07, 2007 | 9.640 | 9.840 | 9.640 | 9.656 | 637,858 | -0.01(-0.07%) |
Mar 06, 2007 | 9.426 | 9.738 | 9.426 | 9.663 | 550,172 | +0.46(+5.00%) |
Mar 05, 2007 | 9.525 | 9.728 | 9.200 | 9.203 | 963,942 | -0.56(-5.78%) |
Mar 02, 2007 | 10.26 | 10.26 | 9.768 | 9.768 | 707,581 | -0.30(-3.00%) |
Mar 01, 2007 | 10.03 | 10.17 | 9.827 | 10.07 | 679,049 | -0.04(-0.42%) |
Feb 28, 2007 | 10.14 | 10.15 | 9.788 | 10.11 | 668,914 | -0.07(-0.68%) |
Feb 27, 2007 | 10.26 | 10.32 | 9.853 | 10.18 | 1,044,931 | -0.39(-3.70%) |
Feb 26, 2007 | 10.84 | 10.84 | 10.29 | 10.57 | 982,515 | -0.30(-2.75%) |
Feb 23, 2007 | 10.98 | 11.06 | 10.87 | 10.87 | 326,388 | -0.21(-1.93%) |
Feb 22, 2007 | 10.98 | 11.15 | 10.98 | 11.08 | 307,207 | -0.03(-0.24%) |
Feb 21, 2007 | 11.21 | 11.23 | 11.01 | 11.11 | 635,727 | -0.06(-0.56%) |
Feb 20, 2007 | 11.17 | 11.30 | 11.05 | 11.17 | 1,376,495 | -0.01(-0.09%) |
Feb 16, 2007 | 10.87 | 11.30 | 10.82 | 11.18 | 816,580 | +0.31(+2.84%) |
Feb 15, 2007 | 10.67 | 11.02 | 10.65 | 10.87 | 681,701 | +0.23(+2.19%) |
Feb 14, 2007 | 10.81 | 10.86 | 10.64 | 10.64 | 274,629 | -0.20(-1.88%) |
Feb 13, 2007 | 10.68 | 10.85 | 10.58 | 10.85 | 329,128 | +0.21(+1.98%) |
Feb 12, 2007 | 10.74 | 10.74 | 10.32 | 10.63 | 643,338 | -0.05(-0.46%) |
Feb 09, 2007 | 10.67 | 10.93 | 10.58 | 10.68 | 1,356,096 | +0.09(+0.81%) |
Feb 08, 2007 | 10.75 | 10.78 | 10.38 | 10.60 | 650,950 | -0.19(-1.77%) |
Feb 07, 2007 | 10.74 | 10.84 | 10.55 | 10.79 | 490,192 | -0.03(-0.30%) |
Feb 06, 2007 | 10.42 | 10.82 | 10.41 | 10.82 | 1,128,659 | +0.42(+4.04%) |
Feb 05, 2007 | 10.40 | 10.47 | 10.31 | 10.40 | 234,439 | -0.04(-0.35%) |
Feb 02, 2007 | 10.47 | 10.52 | 10.38 | 10.44 | 200,948 | -0.02(-0.16%) |