Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.40 | 11.53 | 11.19 | 11.27 | 1,156,704 | -0.04(-0.39%) |
May 30, 2007 | 11.09 | 11.37 | 10.99 | 11.32 | 1,613,763 | +0.21(+1.92%) |
May 29, 2007 | 11.12 | 11.12 | 11.00 | 11.11 | 766,823 | -0.01(-0.07%) |
May 25, 2007 | 11.12 | 11.25 | 11.03 | 11.11 | 740,549 | -0.00(-0.04%) |
May 24, 2007 | 11.52 | 11.60 | 11.06 | 11.12 | 1,656,061 | -0.40(-3.49%) |
May 23, 2007 | 11.83 | 11.83 | 11.46 | 11.52 | 1,711,047 | -0.34(-2.85%) |
May 22, 2007 | 11.87 | 11.94 | 11.66 | 11.86 | 812,355 | -0.02(-0.13%) |
May 21, 2007 | 11.29 | 12.01 | 11.29 | 11.87 | 1,136,551 | +0.23(+1.97%) |
May 18, 2007 | 11.58 | 11.69 | 11.42 | 11.64 | 1,287,079 | +0.08(+0.70%) |
May 17, 2007 | 11.69 | 11.71 | 11.50 | 11.56 | 764,584 | -0.09(-0.79%) |
May 16, 2007 | 11.54 | 11.67 | 11.34 | 11.66 | 1,301,013 | +0.15(+1.33%) |
May 15, 2007 | 11.66 | 11.70 | 11.48 | 11.50 | 1,198,255 | -0.16(-1.34%) |
May 14, 2007 | 11.70 | 11.72 | 11.54 | 11.66 | 962,884 | -0.04(-0.31%) |
May 11, 2007 | 11.80 | 12.02 | 11.47 | 11.70 | 1,946,667 | -0.11(-0.92%) |
May 10, 2007 | 11.69 | 11.94 | 11.69 | 11.80 | 2,082,018 | +0.15(+1.31%) |
May 09, 2007 | 11.68 | 11.68 | 11.46 | 11.65 | 1,168,150 | -0.05(-0.41%) |
May 08, 2007 | 11.90 | 11.91 | 11.62 | 11.70 | 1,789,670 | -0.30(-2.48%) |
May 07, 2007 | 12.35 | 12.35 | 11.99 | 12.00 | 1,862,571 | -0.35(-2.86%) |
May 04, 2007 | 12.48 | 12.48 | 12.16 | 12.35 | 1,286,333 | -0.13(-1.03%) |
May 03, 2007 | 12.19 | 13.30 | 12.19 | 12.48 | 3,537,043 | +0.66(+5.61%) |
May 02, 2007 | 11.68 | 12.11 | 11.68 | 11.82 | 1,626,452 | +0.14(+1.21%) |
May 01, 2007 | 11.78 | 11.78 | 11.51 | 11.68 | 934,768 | -0.06(-0.48%) |
Apr 30, 2007 | 12.03 | 12.07 | 11.73 | 11.73 | 866,844 | -0.35(-2.86%) |
Apr 27, 2007 | 12.58 | 12.58 | 12.00 | 12.08 | 746,670 | -0.05(-0.40%) |
Apr 26, 2007 | 12.31 | 12.32 | 11.96 | 12.13 | 730,249 | -0.19(-1.57%) |
Apr 25, 2007 | 11.58 | 12.45 | 11.58 | 12.32 | 2,090,478 | +0.90(+7.85%) |
Apr 24, 2007 | 11.66 | 11.68 | 11.39 | 11.42 | 776,952 | -0.14(-1.22%) |
Apr 23, 2007 | 11.70 | 11.75 | 11.53 | 11.56 | 532,696 | -0.13(-1.13%) |
Apr 20, 2007 | 11.73 | 11.76 | 11.64 | 11.70 | 575,739 | +0.13(+1.15%) |
Apr 19, 2007 | 11.65 | 11.70 | 11.51 | 11.56 | 834,250 | -0.09(-0.76%) |
Apr 18, 2007 | 11.68 | 11.72 | 11.56 | 11.65 | 719,301 | -0.03(-0.27%) |
Apr 17, 2007 | 11.57 | 11.68 | 11.53 | 11.68 | 1,255,232 | +0.13(+1.15%) |
Apr 16, 2007 | 11.51 | 11.73 | 11.47 | 11.55 | 1,525,810 | +0.42(+3.79%) |
Apr 13, 2007 | 10.88 | 11.13 | 10.88 | 11.13 | 1,112,666 | +0.25(+2.29%) |
Apr 12, 2007 | 10.73 | 10.93 | 10.72 | 10.88 | 986,271 | +0.15(+1.42%) |
Apr 11, 2007 | 10.97 | 11.01 | 10.70 | 10.73 | 1,193,777 | -0.24(-2.16%) |
Apr 10, 2007 | 11.11 | 11.11 | 10.93 | 10.96 | 765,828 | -0.06(-0.55%) |
Apr 09, 2007 | 11.02 | 11.06 | 10.94 | 11.02 | 638,688 | +0.12(+1.07%) |
Apr 05, 2007 | 10.92 | 11.02 | 10.87 | 10.91 | 1,215,174 | -0.12(-1.06%) |
Apr 04, 2007 | 11.34 | 11.52 | 10.95 | 11.02 | 1,921,040 | -0.38(-3.31%) |
Apr 03, 2007 | 11.31 | 11.53 | 11.31 | 11.40 | 954,175 | +0.09(+0.78%) |
Apr 02, 2007 | 11.09 | 11.38 | 11.09 | 11.31 | 2,138,498 | +0.40(+3.68%) |
Mar 30, 2007 | 10.79 | 10.93 | 10.75 | 10.91 | 1,488,862 | +0.16(+1.50%) |
Mar 29, 2007 | 10.75 | 10.78 | 10.64 | 10.75 | 1,025,085 | +0.00(+0.00%) |
Mar 28, 2007 | 10.90 | 10.95 | 10.74 | 10.75 | 1,135,058 | -0.24(-2.19%) |
Mar 27, 2007 | 11.21 | 11.27 | 10.96 | 10.99 | 957,410 | -0.27(-2.36%) |
Mar 26, 2007 | 11.19 | 11.28 | 11.02 | 11.26 | 1,322,410 | +0.12(+1.12%) |
Mar 23, 2007 | 11.04 | 11.18 | 11.01 | 11.13 | 1,088,531 | +0.11(+0.98%) |
Mar 22, 2007 | 11.08 | 11.12 | 10.92 | 11.02 | 1,393,569 | -0.00(-0.04%) |
Mar 21, 2007 | 11.00 | 11.16 | 10.92 | 11.03 | 1,918,055 | +0.02(+0.22%) |
Mar 20, 2007 | 11.00 | 11.07 | 10.91 | 11.00 | 844,202 | +0.05(+0.44%) |
Mar 19, 2007 | 10.99 | 11.13 | 10.93 | 10.96 | 1,018,119 | +0.03(+0.29%) |
Mar 16, 2007 | 11.07 | 11.08 | 10.84 | 10.92 | 1,310,467 | -0.15(-1.34%) |
Mar 15, 2007 | 10.95 | 11.21 | 10.89 | 11.07 | 1,645,362 | +0.13(+1.18%) |
Mar 14, 2007 | 10.96 | 11.00 | 10.69 | 10.94 | 2,514,694 | -0.01(-0.07%) |
Mar 13, 2007 | 11.27 | 11.27 | 10.95 | 10.95 | 2,301,964 | -0.32(-2.85%) |
Mar 12, 2007 | 11.22 | 11.35 | 11.15 | 11.27 | 1,463,235 | +0.07(+0.65%) |
Mar 09, 2007 | 10.86 | 11.33 | 10.86 | 11.20 | 1,403,024 | -0.01(-0.11%) |
Mar 08, 2007 | 11.19 | 11.33 | 11.11 | 11.21 | 1,638,146 | +0.12(+1.09%) |
Mar 07, 2007 | 11.40 | 11.45 | 11.08 | 11.09 | 1,720,004 | -0.29(-2.58%) |
Mar 06, 2007 | 11.42 | 11.60 | 11.32 | 11.39 | 2,058,631 | +0.09(+0.82%) |
Mar 05, 2007 | 11.58 | 11.66 | 11.28 | 11.29 | 1,713,037 | -0.31(-2.63%) |
Mar 02, 2007 | 11.61 | 11.87 | 11.58 | 11.60 | 2,523,651 | -0.23(-1.90%) |