Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.999 | 10.02 | 9.976 | 10.02 | 10,984 | +0.02(+0.19%) |
Apr 27, 2007 | 10.01 | 10.01 | 9.999 | 9.999 | 12,526 | -0.04(-0.39%) |
Apr 26, 2007 | 10.03 | 10.04 | 9.968 | 10.04 | 11,848 | +0.00(+0.04%) |
Apr 25, 2007 | 9.968 | 10.03 | 9.960 | 10.03 | 21,424 | +0.07(+0.66%) |
Apr 24, 2007 | 10.03 | 10.03 | 9.960 | 9.968 | 36,074 | -0.03(-0.35%) |
Apr 23, 2007 | 10.08 | 10.08 | 9.988 | 10.00 | 16,315 | -0.02(-0.16%) |
Apr 20, 2007 | 10.07 | 10.08 | 10.02 | 10.02 | 25,025 | -0.04(-0.39%) |
Apr 19, 2007 | 10.04 | 10.07 | 10.04 | 10.06 | 23,164 | +0.08(+0.78%) |
Apr 18, 2007 | 10.06 | 10.06 | 9.960 | 9.980 | 4,921 | +0.01(+0.08%) |
Apr 17, 2007 | 9.960 | 10.04 | 9.960 | 9.972 | 10,378 | +0.00(+0.04%) |
Apr 16, 2007 | 10.04 | 10.08 | 9.964 | 9.968 | 32,224 | -0.03(-0.31%) |
Apr 13, 2007 | 10.02 | 10.04 | 9.984 | 9.999 | 20,859 | -0.02(-0.23%) |
Apr 12, 2007 | 10.02 | 10.10 | 10.02 | 10.02 | 9,951 | +0.01(+0.08%) |
Apr 11, 2007 | 10.10 | 10.10 | 10.01 | 10.01 | 6,672 | -0.09(-0.92%) |
Apr 10, 2007 | 10.07 | 10.11 | 10.03 | 10.11 | 15,611 | +0.08(+0.81%) |
Apr 09, 2007 | 10.02 | 10.13 | 9.999 | 10.03 | 55,795 | +0.05(+0.51%) |
Apr 05, 2007 | 10.02 | 10.06 | 9.972 | 9.976 | 31,029 | -0.14(-1.35%) |
Apr 04, 2007 | 10.07 | 10.12 | 9.992 | 10.11 | 28,983 | +0.04(+0.39%) |
Apr 03, 2007 | 10.04 | 10.10 | 9.937 | 10.07 | 25,493 | +0.03(+0.27%) |
Apr 02, 2007 | 10.02 | 10.09 | 9.922 | 10.05 | 63,891 | +0.00(+0.04%) |
Mar 30, 2007 | 10.01 | 10.10 | 9.992 | 10.04 | 31,191 | -0.02(-0.15%) |
Mar 29, 2007 | 10.14 | 10.14 | 10.06 | 10.06 | 10,280 | -0.08(-0.77%) |
Mar 28, 2007 | 10.04 | 10.14 | 9.999 | 10.14 | 46,083 | +0.08(+0.77%) |
Mar 27, 2007 | 10.05 | 10.10 | 9.992 | 10.06 | 49,521 | +0.07(+0.70%) |
Mar 26, 2007 | 10.00 | 10.07 | 9.964 | 9.988 | 41,037 | -0.05(-0.54%) |
Mar 23, 2007 | 10.06 | 10.06 | 9.999 | 10.04 | 15,675 | -0.02(-0.15%) |
Mar 22, 2007 | 10.04 | 10.08 | 10.02 | 10.06 | 12,668 | +0.00(+0.00%) |
Mar 21, 2007 | 10.02 | 10.07 | 9.999 | 10.06 | 33,725 | -0.02(-0.19%) |
Mar 20, 2007 | 10.14 | 10.14 | 10.04 | 10.08 | 24,318 | -0.04(-0.38%) |
Mar 19, 2007 | 9.999 | 10.12 | 9.999 | 10.12 | 49,611 | +0.00(+0.00%) |
Mar 16, 2007 | 9.999 | 10.12 | 9.999 | 10.12 | 39,683 | +0.00(+0.00%) |
Mar 15, 2007 | 10.09 | 10.15 | 10.03 | 10.12 | 100,259 | -0.06(-0.61%) |
Mar 14, 2007 | 10.06 | 10.18 | 9.992 | 10.18 | 196,514 | +0.04(+0.42%) |
Mar 13, 2007 | 10.10 | 10.15 | 10.06 | 10.14 | 61,277 | +0.03(+0.31%) |
Mar 12, 2007 | 10.08 | 10.12 | 10.04 | 10.10 | 40,117 | +0.03(+0.27%) |
Mar 09, 2007 | 10.12 | 10.12 | 10.08 | 10.08 | 6,715 | +0.00(+0.00%) |
Mar 08, 2007 | 10.12 | 10.12 | 10.08 | 10.08 | 32,553 | +0.00(+0.00%) |
Mar 07, 2007 | 10.06 | 10.12 | 10.04 | 10.08 | 37,048 | +0.00(+0.00%) |
Mar 06, 2007 | 10.12 | 10.12 | 10.05 | 10.08 | 32,864 | -0.04(-0.38%) |
Mar 05, 2007 | 10.15 | 10.15 | 10.08 | 10.12 | 32,109 | -0.02(-0.15%) |
Mar 02, 2007 | 10.12 | 10.13 | 10.08 | 10.13 | 16,521 | +0.05(+0.54%) |
Mar 01, 2007 | 10.15 | 10.15 | 10.04 | 10.08 | 78,282 | -0.08(-0.77%) |
Feb 28, 2007 | 10.15 | 10.19 | 10.10 | 10.15 | 11,994 | -0.06(-0.57%) |
Feb 27, 2007 | 10.21 | 10.21 | 10.12 | 10.21 | 14,683 | +0.10(+0.96%) |
Feb 26, 2007 | 10.12 | 10.21 | 10.10 | 10.12 | 28,312 | +0.00(+0.00%) |
Feb 23, 2007 | 10.18 | 10.21 | 10.12 | 10.12 | 6,836 | +0.02(+0.15%) |
Feb 22, 2007 | 10.13 | 10.17 | 10.10 | 10.10 | 6,756 | -0.09(-0.86%) |
Feb 21, 2007 | 10.10 | 10.19 | 10.10 | 10.19 | 11,540 | +0.07(+0.67%) |
Feb 20, 2007 | 10.12 | 10.15 | 10.12 | 10.12 | 8,036 | -0.04(-0.34%) |
Feb 16, 2007 | 10.11 | 10.15 | 10.11 | 10.15 | 5,739 | +0.00(+0.04%) |
Feb 15, 2007 | 10.12 | 10.15 | 10.11 | 10.15 | 9,985 | +0.03(+0.31%) |
Feb 14, 2007 | 10.12 | 10.15 | 10.12 | 10.12 | 13,930 | -0.04(-0.38%) |
Feb 13, 2007 | 10.16 | 10.16 | 10.16 | 10.16 | 1,886 | +0.02(+0.15%) |
Feb 12, 2007 | 10.14 | 10.15 | 10.12 | 10.14 | 10,691 | -0.01(-0.08%) |
Feb 09, 2007 | 10.14 | 10.15 | 10.14 | 10.15 | 861 | +0.00(+0.00%) |
Feb 08, 2007 | 10.12 | 10.15 | 10.12 | 10.15 | 6,404 | +0.05(+0.54%) |
Feb 07, 2007 | 10.14 | 10.15 | 10.09 | 10.10 | 8,918 | -0.02(-0.23%) |
Feb 06, 2007 | 10.14 | 10.19 | 10.12 | 10.12 | 10,781 | -0.03(-0.31%) |
Feb 05, 2007 | 10.14 | 10.21 | 10.14 | 10.15 | 12,120 | -0.08(-0.80%) |
Feb 02, 2007 | 10.14 | 10.25 | 10.14 | 10.23 | 14,506 | +0.00(+0.00%) |