Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.977 | 10.39 | 10.00 | 10.38 | 6,905,845 | +0.57(+5.79%) |
May 30, 2007 | 9.806 | 10.01 | 9.752 | 9.814 | 7,472,230 | -0.12(-1.18%) |
May 29, 2007 | 10.20 | 10.25 | 9.907 | 9.931 | 4,712,514 | -0.09(-0.85%) |
May 25, 2007 | 10.06 | 10.11 | 9.892 | 10.02 | 3,836,607 | +0.07(+0.70%) |
May 24, 2007 | 10.27 | 10.30 | 9.876 | 9.946 | 5,058,329 | -0.36(-3.47%) |
May 23, 2007 | 10.18 | 10.40 | 10.18 | 10.30 | 4,902,936 | +0.22(+2.16%) |
May 22, 2007 | 10.30 | 10.32 | 10.08 | 10.09 | 3,831,198 | -0.21(-2.04%) |
May 21, 2007 | 10.13 | 10.41 | 10.12 | 10.30 | 3,011,547 | +0.12(+1.15%) |
May 18, 2007 | 10.12 | 10.29 | 10.04 | 10.18 | 3,883,815 | +0.15(+1.47%) |
May 17, 2007 | 10.08 | 10.12 | 9.884 | 10.03 | 4,796,932 | -0.09(-0.85%) |
May 16, 2007 | 10.15 | 10.31 | 10.02 | 10.12 | 5,392,228 | -0.21(-2.03%) |
May 15, 2007 | 10.35 | 10.53 | 10.27 | 10.33 | 4,059,397 | +0.01(+0.08%) |
May 14, 2007 | 10.55 | 11.26 | 9.728 | 10.32 | 5,900,150 | -0.19(-1.78%) |
May 11, 2007 | 10.30 | 10.57 | 10.32 | 10.51 | 4,278,473 | +0.30(+2.90%) |
May 10, 2007 | 10.51 | 10.48 | 10.17 | 10.21 | 4,150,881 | -0.35(-3.32%) |
May 09, 2007 | 10.70 | 10.92 | 10.50 | 10.56 | 4,483,801 | -0.15(-1.38%) |
May 08, 2007 | 10.89 | 10.84 | 10.57 | 10.71 | 3,407,051 | -0.10(-0.94%) |
May 07, 2007 | 10.83 | 10.97 | 10.79 | 10.81 | 4,237,587 | +0.02(+0.14%) |
May 04, 2007 | 11.11 | 11.12 | 10.74 | 10.79 | 4,363,013 | -0.07(-0.64%) |
May 03, 2007 | 10.76 | 10.93 | 10.66 | 10.86 | 5,747,870 | +0.20(+1.90%) |
May 02, 2007 | 10.16 | 10.69 | 9.767 | 10.66 | 5,600,151 | +0.44(+4.26%) |
May 01, 2007 | 10.34 | 10.39 | 10.13 | 10.23 | 4,727,048 | -0.15(-1.43%) |
Apr 30, 2007 | 10.66 | 10.66 | 10.35 | 10.37 | 2,757,319 | -0.25(-2.34%) |
Apr 27, 2007 | 10.50 | 10.65 | 10.46 | 10.62 | 4,117,821 | +0.30(+2.94%) |
Apr 26, 2007 | 10.45 | 10.45 | 10.30 | 10.32 | 4,573,101 | -0.27(-2.57%) |
Apr 25, 2007 | 10.75 | 10.75 | 10.59 | 10.59 | 3,174,749 | +0.01(+0.07%) |
Apr 24, 2007 | 10.79 | 10.85 | 10.55 | 10.58 | 3,406,382 | -0.22(-2.02%) |
Apr 23, 2007 | 10.94 | 11.11 | 10.77 | 10.80 | 2,675,018 | -0.12(-1.14%) |
Apr 20, 2007 | 11.07 | 11.11 | 10.90 | 10.93 | 3,514,436 | +0.11(+1.01%) |
Apr 19, 2007 | 11.05 | 11.05 | 10.76 | 10.82 | 6,675,582 | -0.51(-4.53%) |
Apr 18, 2007 | 11.28 | 11.36 | 11.13 | 11.33 | 3,635,805 | +0.09(+0.83%) |
Apr 17, 2007 | 11.49 | 11.53 | 11.21 | 11.24 | 3,956,414 | -0.26(-2.30%) |
Apr 16, 2007 | 11.58 | 11.60 | 11.37 | 11.50 | 5,069,203 | +0.05(+0.48%) |
Apr 13, 2007 | 11.27 | 11.47 | 11.21 | 11.45 | 5,844,899 | +0.27(+2.44%) |
Apr 12, 2007 | 11.10 | 11.22 | 11.04 | 11.18 | 3,651,825 | +0.08(+0.70%) |
Apr 11, 2007 | 11.27 | 11.28 | 10.93 | 11.10 | 4,318,048 | -0.04(-0.35%) |
Apr 10, 2007 | 11.32 | 11.32 | 11.09 | 11.14 | 2,918,659 | +0.05(+0.49%) |
Apr 09, 2007 | 11.09 | 11.27 | 11.04 | 11.08 | 3,312,354 | +0.00(+0.00%) |
Apr 05, 2007 | 11.29 | 11.29 | 11.05 | 11.08 | 3,576,144 | -0.09(-0.84%) |
Apr 04, 2007 | 11.19 | 11.35 | 11.13 | 11.18 | 6,086,975 | +0.13(+1.20%) |
Apr 03, 2007 | 10.76 | 11.07 | 10.74 | 11.04 | 4,923,623 | +0.19(+1.79%) |
Apr 02, 2007 | 10.69 | 10.89 | 10.65 | 10.85 | 4,122,743 | +0.12(+1.09%) |
Mar 30, 2007 | 10.65 | 10.79 | 10.60 | 10.73 | 4,014,168 | +0.12(+1.17%) |
Mar 29, 2007 | 10.65 | 10.75 | 10.56 | 10.61 | 4,746,692 | -0.11(-1.02%) |
Mar 28, 2007 | 10.84 | 10.91 | 10.62 | 10.72 | 4,714,055 | -0.04(-0.36%) |
Mar 27, 2007 | 10.85 | 10.86 | 10.70 | 10.76 | 3,562,653 | -0.05(-0.50%) |
Mar 26, 2007 | 10.81 | 10.86 | 10.66 | 10.81 | 5,670,923 | +0.02(+0.14%) |
Mar 23, 2007 | 10.90 | 10.97 | 10.71 | 10.79 | 2,948,983 | -0.12(-1.07%) |
Mar 22, 2007 | 10.97 | 11.07 | 10.83 | 10.91 | 4,902,037 | +0.03(+0.29%) |
Mar 21, 2007 | 10.55 | 10.89 | 10.51 | 10.88 | 4,693,240 | +0.44(+4.25%) |
Mar 20, 2007 | 10.51 | 10.63 | 10.41 | 10.44 | 5,214,777 | +0.13(+1.28%) |
Mar 19, 2007 | 10.25 | 10.37 | 10.13 | 10.30 | 4,716,754 | +0.19(+1.85%) |
Mar 16, 2007 | 10.22 | 10.46 | 10.09 | 10.12 | 7,923,617 | +0.02(+0.23%) |
Mar 15, 2007 | 9.977 | 10.23 | 9.970 | 10.09 | 5,638,158 | +0.20(+2.05%) |
Mar 14, 2007 | 9.682 | 9.938 | 9.619 | 9.892 | 5,995,876 | +0.05(+0.55%) |
Mar 13, 2007 | 10.24 | 10.31 | 9.767 | 9.837 | 6,277,398 | -0.40(-3.95%) |
Mar 12, 2007 | 10.24 | 10.34 | 10.16 | 10.24 | 4,386,790 | -0.01(-0.08%) |
Mar 09, 2007 | 10.29 | 10.34 | 10.09 | 10.25 | 3,886,192 | +0.04(+0.38%) |
Mar 08, 2007 | 10.27 | 10.37 | 10.13 | 10.21 | 4,020,721 | +0.06(+0.61%) |
Mar 07, 2007 | 10.09 | 10.31 | 10.01 | 10.15 | 4,862,847 | +0.05(+0.54%) |
Mar 06, 2007 | 10.04 | 10.20 | 9.962 | 10.09 | 6,111,132 | +0.43(+4.43%) |
Mar 05, 2007 | 9.588 | 9.977 | 9.565 | 9.666 | 9,351,917 | -0.37(-3.72%) |
Mar 02, 2007 | 10.30 | 10.49 | 9.947 | 10.04 | 7,281,294 | -0.45(-4.30%) |