Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.09 | 12.09 | 11.43 | 11.61 | 128,900 | -0.49(-4.05%) |
Apr 27, 2007 | 11.93 | 12.22 | 11.88 | 12.10 | 55,600 | +0.11(+0.92%) |
Apr 26, 2007 | 11.86 | 12.00 | 11.84 | 11.99 | 62,000 | +0.06(+0.50%) |
Apr 25, 2007 | 11.92 | 12.00 | 11.85 | 11.93 | 53,654 | +0.07(+0.59%) |
Apr 24, 2007 | 11.84 | 11.90 | 11.55 | 11.86 | 74,400 | +0.07(+0.59%) |
Apr 23, 2007 | 11.60 | 11.95 | 11.60 | 11.79 | 146,700 | +0.19(+1.64%) |
Apr 20, 2007 | 11.70 | 11.71 | 11.55 | 11.60 | 271,900 | +0.30(+2.65%) |
Apr 19, 2007 | 11.25 | 11.38 | 11.25 | 11.30 | 96,600 | +0.05(+0.44%) |
Apr 18, 2007 | 11.50 | 11.52 | 11.22 | 11.25 | 91,200 | -0.26(-2.26%) |
Apr 17, 2007 | 11.64 | 11.64 | 11.50 | 11.51 | 157,800 | -0.11(-0.95%) |
Apr 16, 2007 | 11.42 | 11.62 | 11.36 | 11.62 | 53,700 | +0.29(+2.56%) |
Apr 13, 2007 | 11.34 | 11.43 | 11.30 | 11.33 | 57,600 | -0.03(-0.26%) |
Apr 12, 2007 | 11.30 | 11.36 | 11.10 | 11.36 | 48,600 | +0.05(+0.44%) |
Apr 11, 2007 | 11.41 | 11.46 | 11.27 | 11.31 | 58,800 | -0.07(-0.62%) |
Apr 10, 2007 | 11.35 | 11.63 | 11.31 | 11.38 | 91,300 | +0.03(+0.26%) |
Apr 09, 2007 | 11.51 | 11.51 | 11.33 | 11.35 | 84,000 | -0.17(-1.48%) |
Apr 05, 2007 | 11.55 | 11.59 | 11.50 | 11.52 | 20,600 | -0.03(-0.26%) |
Apr 04, 2007 | 11.56 | 11.59 | 11.50 | 11.55 | 23,900 | -0.03(-0.26%) |
Apr 03, 2007 | 11.60 | 11.69 | 11.50 | 11.58 | 56,100 | +0.02(+0.17%) |
Apr 02, 2007 | 11.61 | 11.62 | 11.50 | 11.56 | 42,400 | -0.05(-0.43%) |
Mar 30, 2007 | 11.54 | 11.66 | 11.50 | 11.61 | 44,900 | +0.10(+0.87%) |
Mar 29, 2007 | 11.61 | 11.61 | 11.39 | 11.51 | 48,700 | -0.05(-0.43%) |
Mar 28, 2007 | 11.54 | 11.69 | 11.48 | 11.56 | 107,500 | -0.03(-0.26%) |
Mar 27, 2007 | 11.55 | 11.64 | 11.50 | 11.59 | 42,800 | -0.01(-0.09%) |
Mar 26, 2007 | 11.50 | 11.65 | 11.37 | 11.60 | 61,500 | -0.13(-1.11%) |
Mar 23, 2007 | 11.60 | 11.78 | 11.60 | 11.73 | 50,400 | +0.10(+0.86%) |
Mar 22, 2007 | 11.68 | 11.69 | 11.56 | 11.63 | 76,200 | -0.14(-1.19%) |
Mar 21, 2007 | 11.35 | 11.78 | 11.30 | 11.77 | 172,800 | +0.41(+3.61%) |
Mar 20, 2007 | 10.86 | 11.40 | 10.86 | 11.36 | 308,500 | +0.49(+4.51%) |
Mar 19, 2007 | 10.76 | 11.03 | 10.76 | 10.87 | 104,200 | +0.14(+1.30%) |
Mar 16, 2007 | 10.69 | 10.73 | 10.55 | 10.73 | 158,300 | +0.05(+0.47%) |
Mar 15, 2007 | 10.64 | 10.68 | 10.50 | 10.68 | 36,400 | +0.06(+0.56%) |
Mar 14, 2007 | 10.53 | 10.62 | 10.38 | 10.62 | 37,400 | +0.07(+0.66%) |
Mar 13, 2007 | 10.64 | 10.63 | 10.42 | 10.55 | 72,400 | -0.09(-0.85%) |
Mar 12, 2007 | 10.59 | 10.66 | 10.58 | 10.64 | 16,100 | -0.03(-0.28%) |
Mar 09, 2007 | 10.63 | 10.67 | 10.56 | 10.67 | 67,800 | +0.11(+1.04%) |
Mar 08, 2007 | 11.01 | 11.01 | 10.47 | 10.56 | 86,900 | -0.36(-3.30%) |
Mar 07, 2007 | 10.64 | 10.93 | 10.64 | 10.92 | 73,200 | +0.28(+2.63%) |
Mar 06, 2007 | 10.50 | 10.69 | 10.42 | 10.64 | 26,700 | +0.23(+2.21%) |
Mar 05, 2007 | 10.73 | 10.76 | 10.30 | 10.41 | 72,700 | -0.42(-3.88%) |
Mar 02, 2007 | 10.73 | 10.87 | 10.59 | 10.83 | 114,800 | +0.06(+0.56%) |
Mar 01, 2007 | 10.68 | 10.88 | 10.60 | 10.77 | 35,300 | -0.01(-0.09%) |
Feb 28, 2007 | 10.78 | 10.85 | 10.60 | 10.78 | 61,300 | -0.02(-0.19%) |
Feb 27, 2007 | 11.03 | 11.05 | 10.50 | 10.80 | 110,700 | -0.33(-2.96%) |
Feb 26, 2007 | 11.02 | 11.14 | 10.90 | 11.13 | 56,100 | +0.11(+1.00%) |
Feb 23, 2007 | 11.19 | 11.19 | 10.94 | 11.02 | 35,600 | -0.20(-1.78%) |
Feb 22, 2007 | 11.01 | 11.25 | 10.80 | 11.22 | 51,600 | +0.20(+1.81%) |
Feb 21, 2007 | 11.10 | 11.10 | 10.96 | 11.02 | 47,300 | -0.07(-0.63%) |
Feb 20, 2007 | 10.88 | 11.20 | 10.80 | 11.09 | 79,900 | +0.17(+1.56%) |
Feb 16, 2007 | 10.91 | 10.95 | 10.79 | 10.92 | 75,600 | +0.01(+0.09%) |
Feb 15, 2007 | 10.85 | 10.95 | 10.78 | 10.91 | 84,800 | +0.05(+0.46%) |
Feb 14, 2007 | 11.08 | 11.08 | 10.83 | 10.86 | 84,128 | -0.04(-0.37%) |
Feb 13, 2007 | 10.70 | 10.92 | 10.68 | 10.90 | 30,777 | +0.22(+2.06%) |
Feb 12, 2007 | 10.60 | 10.68 | 10.60 | 10.68 | 42,400 | +0.07(+0.66%) |
Feb 09, 2007 | 10.49 | 10.78 | 10.49 | 10.61 | 412,300 | +0.11(+1.05%) |
Feb 08, 2007 | 10.38 | 10.50 | 10.34 | 10.50 | 25,000 | +0.10(+0.96%) |
Feb 07, 2007 | 10.13 | 10.46 | 10.12 | 10.40 | 31,300 | +0.26(+2.56%) |
Feb 06, 2007 | 10.22 | 10.30 | 10.06 | 10.14 | 54,400 | -0.07(-0.69%) |
Feb 05, 2007 | 10.45 | 10.46 | 10.07 | 10.21 | 51,200 | -0.27(-2.58%) |
Feb 02, 2007 | 10.55 | 10.55 | 10.43 | 10.48 | 18,600 | -0.02(-0.19%) |