Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.81 | 12.19 | 11.98 | 11.98 | 641,412 | -0.03(-0.28%) |
May 30, 2007 | 11.75 | 12.04 | 11.69 | 12.01 | 292,592 | +0.18(+1.52%) |
May 29, 2007 | 11.81 | 11.93 | 11.77 | 11.83 | 226,545 | +0.04(+0.36%) |
May 25, 2007 | 11.80 | 11.84 | 11.75 | 11.79 | 329,648 | +0.02(+0.15%) |
May 24, 2007 | 11.86 | 11.97 | 11.69 | 11.77 | 277,629 | -0.13(-1.08%) |
May 23, 2007 | 11.84 | 11.96 | 11.79 | 11.90 | 197,204 | +0.07(+0.58%) |
May 22, 2007 | 11.89 | 11.92 | 11.69 | 11.83 | 183,294 | -0.09(-0.79%) |
May 21, 2007 | 11.64 | 12.04 | 11.64 | 11.93 | 245,249 | +0.26(+2.20%) |
May 18, 2007 | 11.56 | 11.75 | 11.51 | 11.67 | 274,239 | +0.11(+0.96%) |
May 17, 2007 | 11.73 | 11.79 | 11.51 | 11.56 | 246,418 | -0.24(-2.03%) |
May 16, 2007 | 11.63 | 11.80 | 11.59 | 11.80 | 620,721 | +0.16(+1.40%) |
May 15, 2007 | 11.64 | 11.81 | 11.61 | 11.63 | 654,855 | -0.05(-0.44%) |
May 14, 2007 | 11.75 | 11.76 | 11.66 | 11.69 | 419,542 | -0.07(-0.58%) |
May 11, 2007 | 11.21 | 11.75 | 11.21 | 11.75 | 614,642 | +0.57(+5.13%) |
May 10, 2007 | 11.38 | 11.40 | 11.13 | 11.18 | 371,263 | -0.24(-2.10%) |
May 09, 2007 | 11.38 | 11.53 | 11.33 | 11.42 | 328,129 | +0.03(+0.30%) |
May 08, 2007 | 11.39 | 11.39 | 11.21 | 11.39 | 424,218 | +0.00(+0.00%) |
May 07, 2007 | 11.31 | 11.39 | 11.27 | 11.39 | 284,994 | +0.08(+0.68%) |
May 04, 2007 | 11.04 | 11.48 | 11.02 | 11.31 | 471,795 | +0.27(+2.48%) |
May 03, 2007 | 11.04 | 11.27 | 10.78 | 11.04 | 1,026,937 | +0.01(+0.08%) |
May 02, 2007 | 11.04 | 11.36 | 10.87 | 11.03 | 940,083 | +0.32(+3.04%) |
May 01, 2007 | 10.66 | 10.80 | 10.61 | 10.70 | 414,866 | +0.02(+0.16%) |
Apr 30, 2007 | 10.70 | 10.80 | 10.59 | 10.68 | 373,251 | -0.03(-0.24%) |
Apr 27, 2007 | 10.86 | 10.88 | 10.65 | 10.71 | 224,558 | -0.15(-1.34%) |
Apr 26, 2007 | 10.69 | 10.88 | 10.62 | 10.86 | 158,453 | +0.15(+1.36%) |
Apr 25, 2007 | 10.64 | 10.74 | 10.56 | 10.71 | 220,607 | +0.13(+1.21%) |
Apr 24, 2007 | 10.69 | 10.75 | 10.51 | 10.58 | 207,608 | -0.09(-0.88%) |
Apr 23, 2007 | 10.65 | 10.80 | 10.65 | 10.68 | 175,812 | -0.03(-0.24%) |
Apr 20, 2007 | 10.74 | 10.78 | 10.63 | 10.70 | 269,446 | +0.08(+0.72%) |
Apr 19, 2007 | 10.49 | 10.66 | 10.44 | 10.62 | 364,834 | +0.05(+0.49%) |
Apr 18, 2007 | 10.51 | 10.64 | 10.48 | 10.57 | 294,579 | +0.01(+0.08%) |
Apr 17, 2007 | 10.45 | 10.57 | 10.39 | 10.56 | 361,912 | +0.14(+1.31%) |
Apr 16, 2007 | 10.35 | 10.48 | 10.28 | 10.43 | 213,453 | +0.15(+1.41%) |
Apr 13, 2007 | 10.08 | 10.31 | 10.05 | 10.28 | 393,240 | +0.21(+2.04%) |
Apr 12, 2007 | 10.09 | 10.26 | 10.05 | 10.08 | 440,700 | -0.07(-0.67%) |
Apr 11, 2007 | 10.18 | 10.27 | 10.05 | 10.15 | 916,236 | -0.05(-0.50%) |
Apr 10, 2007 | 10.30 | 10.39 | 10.18 | 10.20 | 371,614 | -0.09(-0.83%) |
Apr 09, 2007 | 10.38 | 10.39 | 10.22 | 10.28 | 472,379 | -0.10(-0.99%) |
Apr 05, 2007 | 10.27 | 10.44 | 10.24 | 10.39 | 125,663 | +0.07(+0.66%) |
Apr 04, 2007 | 10.32 | 10.37 | 10.27 | 10.32 | 312,698 | -0.06(-0.58%) |
Apr 03, 2007 | 10.37 | 10.54 | 10.27 | 10.38 | 225,961 | +0.02(+0.17%) |
Apr 02, 2007 | 10.25 | 10.43 | 10.20 | 10.36 | 244,781 | +0.11(+1.09%) |
Mar 30, 2007 | 10.14 | 10.35 | 10.14 | 10.25 | 365,302 | +0.10(+1.01%) |
Mar 29, 2007 | 10.27 | 10.27 | 10.03 | 10.15 | 271,901 | -0.07(-0.67%) |
Mar 28, 2007 | 10.22 | 10.34 | 10.14 | 10.21 | 549,063 | -0.04(-0.42%) |
Mar 27, 2007 | 10.51 | 10.51 | 10.19 | 10.26 | 470,392 | -0.27(-2.52%) |
Mar 26, 2007 | 10.56 | 10.62 | 10.40 | 10.52 | 720,317 | -0.04(-0.41%) |
Mar 23, 2007 | 10.59 | 10.69 | 10.46 | 10.56 | 299,489 | +0.01(+0.08%) |
Mar 22, 2007 | 10.63 | 10.65 | 10.51 | 10.56 | 393,941 | +0.00(+0.00%) |
Mar 21, 2007 | 10.39 | 10.62 | 10.31 | 10.56 | 374,420 | +0.16(+1.56%) |
Mar 20, 2007 | 10.32 | 10.48 | 10.27 | 10.39 | 313,166 | +0.04(+0.41%) |
Mar 19, 2007 | 10.86 | 10.86 | 10.27 | 10.35 | 803,664 | -0.59(-5.40%) |
Mar 16, 2007 | 11.20 | 11.20 | 10.90 | 10.94 | 371,030 | -0.25(-2.22%) |
Mar 15, 2007 | 10.99 | 11.31 | 10.87 | 11.19 | 147,757 | +0.15(+1.40%) |
Mar 14, 2007 | 10.82 | 11.10 | 10.69 | 11.04 | 211,349 | +0.18(+1.66%) |
Mar 13, 2007 | 11.08 | 11.10 | 10.73 | 10.86 | 282,422 | -0.22(-2.01%) |
Mar 12, 2007 | 11.20 | 11.29 | 11.04 | 11.08 | 215,557 | -0.07(-0.61%) |
Mar 09, 2007 | 11.28 | 11.33 | 11.04 | 11.15 | 401,657 | -0.05(-0.46%) |
Mar 08, 2007 | 11.27 | 11.48 | 10.94 | 11.20 | 343,325 | +0.05(+0.46%) |
Mar 07, 2007 | 10.80 | 11.21 | 10.68 | 11.15 | 413,346 | +0.35(+3.25%) |
Mar 06, 2007 | 10.95 | 11.29 | 10.74 | 10.80 | 378,394 | +0.13(+1.20%) |
Mar 05, 2007 | 10.86 | 11.09 | 10.61 | 10.67 | 538,075 | -0.37(-3.33%) |
Mar 02, 2007 | 11.06 | 11.10 | 10.74 | 11.04 | 655,673 | -0.20(-1.75%) |