Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.05 | 11.07 | 11.02 | 11.05 | 1,285,380 | +0.06(+0.56%) |
May 30, 2007 | 10.87 | 10.99 | 10.85 | 10.99 | 3,061,483 | -0.00(-0.04%) |
May 29, 2007 | 10.99 | 11.06 | 10.96 | 11.00 | 2,245,384 | +0.02(+0.16%) |
May 25, 2007 | 10.93 | 10.98 | 10.90 | 10.98 | 3,698,350 | +0.05(+0.44%) |
May 24, 2007 | 11.05 | 11.07 | 10.90 | 10.93 | 8,491,638 | -0.11(-0.99%) |
May 23, 2007 | 11.00 | 11.11 | 10.97 | 11.04 | 5,281,955 | +0.09(+0.80%) |
May 22, 2007 | 10.97 | 11.02 | 10.94 | 10.95 | 2,923,788 | -0.04(-0.36%) |
May 21, 2007 | 11.08 | 11.08 | 10.96 | 10.99 | 2,597,705 | -0.12(-1.06%) |
May 18, 2007 | 11.05 | 11.11 | 11.02 | 11.11 | 2,681,158 | +0.11(+1.00%) |
May 17, 2007 | 11.01 | 11.03 | 10.96 | 11.00 | 3,820,061 | -0.07(-0.67%) |
May 16, 2007 | 11.08 | 11.09 | 10.97 | 11.08 | 5,128,047 | +0.11(+1.00%) |
May 15, 2007 | 10.97 | 11.09 | 10.94 | 10.97 | 5,406,862 | +0.19(+1.75%) |
May 14, 2007 | 10.80 | 10.83 | 10.73 | 10.78 | 1,682,708 | -0.07(-0.61%) |
May 11, 2007 | 10.75 | 10.86 | 10.74 | 10.84 | 2,811,863 | +0.28(+2.61%) |
May 10, 2007 | 10.72 | 10.79 | 10.54 | 10.57 | 2,408,632 | -0.23(-2.11%) |
May 09, 2007 | 10.72 | 10.79 | 10.71 | 10.79 | 2,761,203 | +0.11(+0.98%) |
May 08, 2007 | 10.65 | 10.70 | 10.60 | 10.69 | 1,139,480 | -0.03(-0.29%) |
May 07, 2007 | 10.74 | 10.77 | 10.71 | 10.72 | 730,947 | -0.03(-0.24%) |
May 04, 2007 | 10.68 | 10.77 | 10.68 | 10.75 | 2,476,680 | +0.22(+2.08%) |
May 03, 2007 | 10.57 | 10.58 | 10.46 | 10.53 | 1,460,980 | -0.03(-0.25%) |
May 02, 2007 | 10.46 | 10.57 | 10.44 | 10.55 | 1,302,734 | +0.08(+0.75%) |
May 01, 2007 | 10.44 | 10.52 | 10.40 | 10.48 | 1,806,017 | -0.01(-0.08%) |
Apr 30, 2007 | 10.59 | 10.63 | 10.48 | 10.48 | 4,981,904 | -0.12(-1.12%) |
Apr 27, 2007 | 10.54 | 10.65 | 10.52 | 10.60 | 1,650,282 | -0.09(-0.86%) |
Apr 26, 2007 | 10.81 | 10.81 | 10.69 | 10.69 | 1,020,722 | -0.15(-1.41%) |
Apr 25, 2007 | 10.79 | 10.86 | 10.73 | 10.85 | 2,055,167 | +0.09(+0.81%) |
Apr 24, 2007 | 10.79 | 10.81 | 10.74 | 10.76 | 4,036,764 | -0.25(-2.31%) |
Apr 23, 2007 | 11.02 | 11.06 | 10.98 | 11.01 | 3,261,517 | -0.08(-0.71%) |
Apr 20, 2007 | 11.15 | 11.18 | 11.06 | 11.09 | 5,473,997 | +0.28(+2.55%) |
Apr 19, 2007 | 10.74 | 10.85 | 10.72 | 10.82 | 1,582,691 | -0.07(-0.60%) |
Apr 18, 2007 | 10.87 | 10.94 | 10.83 | 10.88 | 2,042,130 | -0.06(-0.56%) |
Apr 17, 2007 | 10.95 | 11.01 | 10.93 | 10.94 | 2,012,445 | -0.07(-0.60%) |
Apr 16, 2007 | 10.96 | 11.01 | 10.94 | 11.01 | 3,682,896 | +0.11(+1.04%) |
Apr 13, 2007 | 10.86 | 10.90 | 10.83 | 10.90 | 1,187,874 | +0.04(+0.40%) |
Apr 12, 2007 | 10.77 | 10.87 | 10.76 | 10.85 | 2,673,517 | +0.01(+0.12%) |
Apr 11, 2007 | 11.00 | 11.00 | 10.83 | 10.84 | 3,495,119 | -0.10(-0.88%) |
Apr 10, 2007 | 10.92 | 11.00 | 10.90 | 10.94 | 1,550,722 | +0.11(+0.97%) |
Apr 09, 2007 | 10.86 | 10.86 | 10.77 | 10.83 | 2,098,533 | -0.03(-0.28%) |
Apr 05, 2007 | 10.86 | 10.90 | 10.81 | 10.86 | 1,671,290 | +0.00(+0.04%) |
Apr 04, 2007 | 10.88 | 10.88 | 10.83 | 10.86 | 4,369,013 | -0.10(-0.88%) |
Apr 03, 2007 | 10.90 | 11.01 | 10.88 | 10.95 | 3,410,858 | +0.19(+1.75%) |
Apr 02, 2007 | 10.78 | 10.80 | 10.72 | 10.76 | 1,445,453 | +0.01(+0.12%) |
Mar 30, 2007 | 10.70 | 10.77 | 10.68 | 10.75 | 1,771,536 | +0.02(+0.16%) |
Mar 29, 2007 | 10.74 | 10.78 | 10.66 | 10.73 | 2,231,204 | +0.10(+0.95%) |
Mar 28, 2007 | 10.63 | 10.71 | 10.60 | 10.63 | 3,724,154 | -0.05(-0.45%) |
Mar 27, 2007 | 10.62 | 10.70 | 10.58 | 10.68 | 2,004,224 | +0.02(+0.21%) |
Mar 26, 2007 | 10.67 | 10.69 | 10.50 | 10.66 | 2,605,926 | -0.04(-0.33%) |
Mar 23, 2007 | 10.67 | 10.72 | 10.65 | 10.69 | 2,940,686 | -0.08(-0.77%) |
Mar 22, 2007 | 10.84 | 10.85 | 10.73 | 10.78 | 1,881,601 | -0.03(-0.24%) |
Mar 21, 2007 | 10.64 | 10.82 | 10.53 | 10.80 | 4,025,119 | +0.28(+2.71%) |
Mar 20, 2007 | 10.41 | 10.53 | 10.38 | 10.52 | 2,057,658 | +0.04(+0.42%) |
Mar 19, 2007 | 10.41 | 10.49 | 10.36 | 10.48 | 2,196,038 | +0.22(+2.14%) |
Mar 16, 2007 | 10.28 | 10.35 | 10.21 | 10.26 | 2,320,945 | +0.03(+0.30%) |
Mar 15, 2007 | 10.16 | 10.24 | 10.12 | 10.23 | 3,175,886 | -0.02(-0.17%) |
Mar 14, 2007 | 10.15 | 10.25 | 9.998 | 10.24 | 2,616,886 | +0.03(+0.26%) |
Mar 13, 2007 | 10.54 | 10.49 | 10.20 | 10.22 | 3,359,023 | -0.32(-3.07%) |
Mar 12, 2007 | 10.49 | 10.58 | 10.48 | 10.54 | 1,313,238 | -0.04(-0.37%) |
Mar 09, 2007 | 10.58 | 10.61 | 10.52 | 10.58 | 1,316,892 | +0.08(+0.79%) |
Mar 08, 2007 | 10.47 | 10.55 | 10.45 | 10.50 | 1,588,400 | +0.28(+2.70%) |
Mar 07, 2007 | 10.27 | 10.31 | 10.21 | 10.22 | 1,157,961 | -0.03(-0.26%) |
Mar 06, 2007 | 10.19 | 10.27 | 10.12 | 10.25 | 1,558,486 | +0.27(+2.68%) |
Mar 05, 2007 | 10.06 | 10.14 | 9.972 | 9.980 | 2,577,154 | -0.24(-2.36%) |
Mar 02, 2007 | 10.32 | 10.37 | 10.22 | 10.22 | 3,383,913 | -0.24(-2.26%) |