Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.18 | 11.18 | 10.95 | 11.06 | 1,277,216 | +0.11(+1.01%) |
May 30, 2007 | 10.84 | 10.95 | 10.83 | 10.95 | 2,277,699 | +0.08(+0.70%) |
May 29, 2007 | 10.91 | 10.95 | 10.85 | 10.88 | 1,180,183 | -0.01(-0.08%) |
May 25, 2007 | 10.89 | 10.97 | 10.88 | 10.89 | 682,414 | -0.05(-0.47%) |
May 24, 2007 | 10.89 | 10.95 | 10.85 | 10.94 | 1,659,463 | +0.01(+0.08%) |
May 23, 2007 | 10.95 | 10.98 | 10.88 | 10.93 | 1,377,783 | -0.00(-0.04%) |
May 22, 2007 | 10.90 | 10.95 | 10.82 | 10.93 | 1,514,854 | +0.01(+0.08%) |
May 21, 2007 | 10.85 | 10.93 | 10.85 | 10.92 | 1,132,137 | +0.06(+0.55%) |
May 18, 2007 | 10.87 | 10.93 | 10.83 | 10.87 | 665,339 | +0.00(+0.00%) |
May 17, 2007 | 10.84 | 10.90 | 10.68 | 10.87 | 1,865,541 | +0.03(+0.27%) |
May 16, 2007 | 10.84 | 10.90 | 10.78 | 10.84 | 1,274,861 | +0.00(+0.04%) |
May 15, 2007 | 10.89 | 10.94 | 10.79 | 10.83 | 2,141,334 | -0.12(-1.12%) |
May 14, 2007 | 11.02 | 11.03 | 10.91 | 10.95 | 1,771,098 | -0.04(-0.39%) |
May 11, 2007 | 11.06 | 11.06 | 10.92 | 11.00 | 1,344,339 | -0.01(-0.08%) |
May 10, 2007 | 11.02 | 11.03 | 10.92 | 11.01 | 1,508,024 | -0.03(-0.23%) |
May 09, 2007 | 11.06 | 11.12 | 11.01 | 11.03 | 2,707,049 | -0.07(-0.65%) |
May 08, 2007 | 11.07 | 11.13 | 11.04 | 11.10 | 1,100,342 | -0.03(-0.27%) |
May 07, 2007 | 11.19 | 11.31 | 11.11 | 11.13 | 1,239,533 | -0.08(-0.72%) |
May 04, 2007 | 11.22 | 11.27 | 11.14 | 11.21 | 1,405,574 | +0.00(+0.00%) |
May 03, 2007 | 11.23 | 11.27 | 11.08 | 11.21 | 2,001,671 | +0.00(+0.00%) |
May 02, 2007 | 10.87 | 11.26 | 10.81 | 11.21 | 3,311,095 | +0.30(+2.76%) |
May 01, 2007 | 10.86 | 10.93 | 10.71 | 10.91 | 2,093,436 | -0.02(-0.19%) |
Apr 30, 2007 | 11.04 | 11.09 | 10.91 | 10.93 | 2,314,911 | -0.12(-1.11%) |
Apr 27, 2007 | 11.10 | 11.16 | 11.04 | 11.06 | 2,517,928 | -0.08(-0.76%) |
Apr 26, 2007 | 11.19 | 11.19 | 11.04 | 11.14 | 2,680,200 | -0.02(-0.19%) |
Apr 25, 2007 | 11.12 | 11.26 | 10.97 | 11.16 | 5,335,671 | +0.05(+0.46%) |
Apr 24, 2007 | 11.23 | 11.43 | 10.91 | 11.11 | 5,736,523 | -0.83(-6.93%) |
Apr 23, 2007 | 12.02 | 12.14 | 11.88 | 11.94 | 1,213,391 | -0.15(-1.23%) |
Apr 20, 2007 | 12.05 | 12.10 | 11.97 | 12.09 | 1,225,402 | +0.14(+1.14%) |
Apr 19, 2007 | 11.95 | 12.02 | 11.89 | 11.95 | 853,754 | -0.09(-0.74%) |
Apr 18, 2007 | 11.89 | 12.09 | 11.89 | 12.04 | 1,184,186 | +0.11(+0.96%) |
Apr 17, 2007 | 12.02 | 12.07 | 11.90 | 11.93 | 1,308,540 | -0.04(-0.32%) |
Apr 16, 2007 | 11.84 | 12.08 | 11.65 | 11.97 | 2,200,802 | +0.49(+4.29%) |
Apr 13, 2007 | 11.49 | 11.52 | 11.40 | 11.47 | 888,611 | -0.01(-0.11%) |
Apr 12, 2007 | 11.46 | 11.51 | 11.45 | 11.49 | 846,688 | +0.02(+0.15%) |
Apr 11, 2007 | 11.51 | 11.52 | 11.37 | 11.47 | 1,708,451 | -0.06(-0.52%) |
Apr 10, 2007 | 11.53 | 11.58 | 11.51 | 11.53 | 594,213 | +0.00(+0.00%) |
Apr 09, 2007 | 11.54 | 11.57 | 11.52 | 11.53 | 906,746 | -0.02(-0.15%) |
Apr 05, 2007 | 11.51 | 11.59 | 11.45 | 11.54 | 842,685 | +0.05(+0.41%) |
Apr 04, 2007 | 11.56 | 11.63 | 11.42 | 11.50 | 1,573,498 | -0.05(-0.40%) |
Apr 03, 2007 | 11.34 | 11.57 | 11.34 | 11.54 | 1,946,795 | +0.23(+2.03%) |
Apr 02, 2007 | 11.50 | 11.50 | 11.15 | 11.32 | 2,309,965 | -0.17(-1.48%) |
Mar 30, 2007 | 11.46 | 11.52 | 11.36 | 11.49 | 1,206,325 | +0.01(+0.11%) |
Mar 29, 2007 | 11.55 | 11.56 | 11.34 | 11.47 | 1,865,541 | -0.03(-0.29%) |
Mar 28, 2007 | 11.53 | 11.58 | 11.34 | 11.51 | 1,125,142 | -0.04(-0.37%) |
Mar 27, 2007 | 11.63 | 11.65 | 11.52 | 11.55 | 864,588 | -0.13(-1.09%) |
Mar 26, 2007 | 11.71 | 11.75 | 11.59 | 11.68 | 1,111,647 | +0.01(+0.11%) |
Mar 23, 2007 | 11.80 | 11.82 | 11.60 | 11.66 | 2,129,793 | -0.11(-0.97%) |
Mar 22, 2007 | 11.89 | 11.93 | 11.73 | 11.78 | 1,384,613 | -0.08(-0.68%) |
Mar 21, 2007 | 11.86 | 11.91 | 11.72 | 11.86 | 1,071,609 | -0.01(-0.07%) |
Mar 20, 2007 | 11.80 | 11.91 | 11.76 | 11.87 | 1,388,440 | +0.08(+0.68%) |
Mar 19, 2007 | 11.79 | 11.89 | 11.71 | 11.79 | 1,551,360 | +0.06(+0.47%) |
Mar 16, 2007 | 11.78 | 11.99 | 11.70 | 11.73 | 1,320,316 | -0.06(-0.50%) |
Mar 15, 2007 | 11.67 | 11.83 | 11.65 | 11.79 | 1,238,120 | +0.09(+0.76%) |
Mar 14, 2007 | 11.65 | 11.99 | 11.47 | 11.70 | 1,284,517 | +0.03(+0.25%) |
Mar 13, 2007 | 11.90 | 11.88 | 11.65 | 11.67 | 1,102,462 | -0.23(-1.93%) |
Mar 12, 2007 | 11.84 | 11.92 | 11.81 | 11.90 | 800,762 | +0.03(+0.21%) |
Mar 09, 2007 | 11.94 | 11.96 | 11.85 | 11.88 | 1,409,342 | -0.00(-0.04%) |
Mar 08, 2007 | 11.88 | 11.94 | 11.81 | 11.88 | 938,541 | +0.06(+0.47%) |
Mar 07, 2007 | 11.97 | 11.97 | 11.79 | 11.82 | 1,160,164 | -0.15(-1.24%) |
Mar 06, 2007 | 11.89 | 12.00 | 11.84 | 11.97 | 1,748,724 | +0.13(+1.08%) |
Mar 05, 2007 | 11.68 | 11.94 | 11.65 | 11.85 | 1,915,000 | +0.12(+1.01%) |
Mar 02, 2007 | 11.82 | 11.86 | 11.68 | 11.73 | 1,303,594 | -0.13(-1.11%) |