Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.13 | 10.16 | 10.04 | 10.04 | 90,626 | -0.05(-0.51%) |
May 30, 2007 | 10.08 | 10.20 | 10.08 | 10.10 | 68,628 | +0.00(+0.00%) |
May 29, 2007 | 9.941 | 10.13 | 9.915 | 10.10 | 128,271 | +0.03(+0.26%) |
May 25, 2007 | 10.10 | 10.15 | 10.07 | 10.07 | 57,784 | -0.07(-0.70%) |
May 24, 2007 | 10.18 | 10.21 | 10.10 | 10.14 | 54,220 | -0.03(-0.25%) |
May 23, 2007 | 10.22 | 10.24 | 10.15 | 10.17 | 96,358 | -0.06(-0.63%) |
May 22, 2007 | 10.21 | 10.26 | 10.21 | 10.23 | 52,207 | +0.00(+0.00%) |
May 21, 2007 | 10.21 | 10.26 | 10.21 | 10.23 | 72,965 | +0.02(+0.19%) |
May 18, 2007 | 10.18 | 10.24 | 10.18 | 10.21 | 58,713 | +0.01(+0.13%) |
May 17, 2007 | 10.22 | 10.24 | 10.20 | 10.20 | 60,417 | -0.01(-0.06%) |
May 16, 2007 | 10.22 | 10.25 | 10.20 | 10.21 | 61,347 | -0.02(-0.19%) |
May 15, 2007 | 10.24 | 10.29 | 10.21 | 10.22 | 62,431 | -0.01(-0.13%) |
May 14, 2007 | 10.30 | 10.30 | 10.23 | 10.24 | 42,292 | -0.03(-0.25%) |
May 11, 2007 | 10.30 | 10.30 | 10.25 | 10.26 | 61,811 | -0.05(-0.50%) |
May 10, 2007 | 10.26 | 10.32 | 10.25 | 10.32 | 38,729 | +0.05(+0.44%) |
May 09, 2007 | 10.23 | 10.29 | 10.23 | 10.27 | 50,038 | +0.00(+0.00%) |
May 08, 2007 | 10.25 | 10.28 | 10.23 | 10.27 | 50,967 | -0.01(-0.13%) |
May 07, 2007 | 10.28 | 10.29 | 10.25 | 10.28 | 45,855 | +0.05(+0.44%) |
May 04, 2007 | 10.21 | 10.26 | 10.21 | 10.24 | 48,024 | +0.03(+0.25%) |
May 03, 2007 | 10.19 | 10.26 | 10.19 | 10.21 | 39,968 | +0.01(+0.13%) |
May 02, 2007 | 10.17 | 10.25 | 10.17 | 10.20 | 103,019 | +0.00(+0.00%) |
May 01, 2007 | 10.22 | 10.23 | 10.17 | 10.20 | 92,795 | -0.01(-0.13%) |
Apr 30, 2007 | 10.21 | 10.22 | 10.17 | 10.21 | 72,191 | +0.01(+0.06%) |
Apr 27, 2007 | 10.19 | 10.21 | 10.15 | 10.21 | 49,108 | +0.03(+0.32%) |
Apr 26, 2007 | 10.21 | 10.22 | 10.17 | 10.17 | 67,079 | -0.03(-0.25%) |
Apr 25, 2007 | 10.20 | 10.21 | 10.14 | 10.20 | 56,079 | +0.03(+0.32%) |
Apr 24, 2007 | 10.18 | 10.23 | 10.17 | 10.17 | 62,586 | -0.03(-0.32%) |
Apr 23, 2007 | 10.17 | 10.23 | 10.17 | 10.20 | 20,758 | +0.03(+0.32%) |
Apr 20, 2007 | 10.17 | 10.20 | 10.17 | 10.17 | 38,419 | -0.01(-0.06%) |
Apr 19, 2007 | 10.16 | 10.19 | 10.14 | 10.17 | 47,714 | +0.01(+0.06%) |
Apr 18, 2007 | 10.17 | 10.20 | 10.13 | 10.17 | 51,742 | +0.00(+0.00%) |
Apr 17, 2007 | 10.20 | 10.22 | 10.15 | 10.17 | 84,119 | -0.03(-0.32%) |
Apr 16, 2007 | 10.23 | 10.26 | 10.20 | 10.20 | 52,981 | -0.06(-0.57%) |
Apr 13, 2007 | 10.25 | 10.26 | 10.21 | 10.26 | 53,291 | +0.01(+0.13%) |
Apr 12, 2007 | 10.21 | 10.29 | 10.21 | 10.24 | 48,643 | +0.02(+0.19%) |
Apr 11, 2007 | 10.25 | 10.26 | 10.22 | 10.22 | 27,575 | -0.08(-0.81%) |
Apr 10, 2007 | 10.26 | 10.31 | 10.26 | 10.31 | 33,307 | +0.01(+0.13%) |
Apr 09, 2007 | 10.29 | 10.31 | 10.25 | 10.30 | 74,670 | +0.02(+0.19%) |
Apr 05, 2007 | 10.30 | 10.32 | 10.24 | 10.28 | 50,812 | +0.00(+0.00%) |
Apr 04, 2007 | 10.28 | 10.32 | 10.25 | 10.28 | 39,658 | -0.01(-0.13%) |
Apr 03, 2007 | 10.23 | 10.31 | 10.23 | 10.29 | 36,870 | +0.04(+0.38%) |
Apr 02, 2007 | 10.26 | 10.26 | 10.22 | 10.25 | 49,263 | +0.04(+0.38%) |
Mar 30, 2007 | 10.26 | 10.30 | 10.21 | 10.21 | 119,750 | -0.04(-0.38%) |
Mar 29, 2007 | 10.28 | 10.30 | 10.24 | 10.25 | 39,813 | -0.05(-0.50%) |
Mar 28, 2007 | 10.26 | 10.30 | 10.24 | 10.30 | 59,178 | +0.07(+0.69%) |
Mar 27, 2007 | 10.26 | 10.28 | 10.23 | 10.23 | 80,247 | -0.04(-0.38%) |
Mar 26, 2007 | 10.26 | 10.32 | 10.19 | 10.27 | 75,909 | -0.03(-0.25%) |
Mar 23, 2007 | 10.28 | 10.32 | 10.28 | 10.30 | 62,121 | -0.03(-0.31%) |
Mar 22, 2007 | 10.30 | 10.34 | 10.29 | 10.33 | 71,416 | +0.02(+0.19%) |
Mar 21, 2007 | 10.30 | 10.35 | 10.30 | 10.31 | 78,078 | -0.01(-0.06%) |
Mar 20, 2007 | 10.32 | 10.33 | 10.27 | 10.32 | 56,699 | +0.05(+0.44%) |
Mar 19, 2007 | 10.30 | 10.32 | 10.27 | 10.27 | 39,194 | -0.03(-0.25%) |
Mar 16, 2007 | 10.28 | 10.31 | 10.26 | 10.30 | 45,700 | +0.01(+0.13%) |
Mar 15, 2007 | 10.29 | 10.32 | 10.28 | 10.28 | 42,447 | -0.01(-0.06%) |
Mar 14, 2007 | 10.33 | 10.33 | 10.27 | 10.29 | 84,739 | -0.03(-0.31%) |
Mar 13, 2007 | 10.45 | 10.46 | 10.32 | 10.32 | 74,979 | -0.13(-1.24%) |
Mar 12, 2007 | 10.42 | 10.45 | 10.34 | 10.45 | 44,925 | +0.09(+0.87%) |
Mar 09, 2007 | 10.35 | 10.39 | 10.32 | 10.36 | 40,588 | +0.03(+0.31%) |
Mar 08, 2007 | 10.30 | 10.39 | 10.30 | 10.33 | 50,502 | +0.01(+0.13%) |
Mar 07, 2007 | 10.32 | 10.34 | 10.28 | 10.32 | 69,247 | +0.01(+0.06%) |
Mar 06, 2007 | 10.30 | 10.36 | 10.29 | 10.31 | 49,418 | -0.02(-0.19%) |
Mar 05, 2007 | 10.35 | 10.38 | 10.33 | 10.33 | 36,560 | -0.03(-0.31%) |
Mar 02, 2007 | 10.33 | 10.36 | 10.33 | 10.36 | 40,743 | +0.02(+0.19%) |