Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.53 | 10.45 | 10.37 | 10.43 | 3,272,111 | +0.05(+0.48%) |
May 30, 2007 | 10.16 | 10.39 | 10.17 | 10.38 | 4,614,619 | +0.09(+0.84%) |
May 29, 2007 | 10.34 | 10.39 | 10.25 | 10.29 | 5,038,877 | -0.09(-0.84%) |
May 25, 2007 | 10.34 | 10.38 | 10.30 | 10.38 | 3,142,918 | +0.11(+1.09%) |
May 24, 2007 | 10.40 | 10.47 | 10.21 | 10.27 | 6,787,500 | -0.14(-1.31%) |
May 23, 2007 | 10.53 | 10.55 | 10.39 | 10.40 | 4,244,346 | -0.09(-0.83%) |
May 22, 2007 | 10.57 | 10.61 | 10.29 | 10.49 | 4,767,026 | -0.07(-0.70%) |
May 21, 2007 | 10.57 | 10.62 | 10.55 | 10.57 | 5,088,812 | -0.06(-0.58%) |
May 18, 2007 | 10.60 | 10.63 | 10.57 | 10.63 | 2,426,463 | -0.03(-0.29%) |
May 17, 2007 | 10.64 | 10.69 | 10.59 | 10.66 | 4,686,686 | +0.01(+0.12%) |
May 16, 2007 | 10.62 | 10.65 | 10.54 | 10.65 | 4,623,170 | +0.11(+1.00%) |
May 15, 2007 | 10.57 | 10.65 | 10.50 | 10.54 | 7,836,959 | -0.02(-0.23%) |
May 14, 2007 | 10.69 | 10.69 | 10.53 | 10.57 | 12,523,003 | -0.17(-1.62%) |
May 11, 2007 | 10.50 | 10.82 | 10.50 | 10.74 | 23,952,082 | +0.39(+3.77%) |
May 10, 2007 | 10.62 | 10.54 | 10.33 | 10.35 | 6,542,117 | -0.27(-2.51%) |
May 09, 2007 | 10.52 | 10.62 | 10.52 | 10.62 | 9,548,136 | +0.15(+1.48%) |
May 08, 2007 | 10.45 | 10.48 | 10.39 | 10.46 | 2,143,388 | -0.11(-1.00%) |
May 07, 2007 | 10.58 | 10.61 | 10.53 | 10.57 | 2,664,191 | -0.02(-0.18%) |
May 04, 2007 | 10.60 | 10.62 | 10.55 | 10.58 | 1,976,047 | +0.05(+0.47%) |
May 03, 2007 | 10.47 | 10.53 | 10.45 | 10.53 | 1,550,380 | +0.17(+1.61%) |
May 02, 2007 | 10.25 | 10.40 | 10.25 | 10.37 | 2,434,070 | +0.21(+2.07%) |
May 01, 2007 | 10.10 | 10.16 | 10.05 | 10.16 | 1,371,425 | +0.04(+0.43%) |
Apr 30, 2007 | 10.24 | 10.24 | 10.07 | 10.11 | 3,789,698 | -0.16(-1.57%) |
Apr 27, 2007 | 10.31 | 10.37 | 10.26 | 10.27 | 1,273,644 | -0.10(-0.96%) |
Apr 26, 2007 | 10.37 | 10.41 | 10.32 | 10.37 | 2,876,267 | +0.01(+0.06%) |
Apr 25, 2007 | 10.29 | 10.39 | 10.27 | 10.37 | 2,724,182 | +0.09(+0.90%) |
Apr 24, 2007 | 10.30 | 10.32 | 10.18 | 10.27 | 3,551,558 | -0.02(-0.18%) |
Apr 23, 2007 | 10.32 | 10.36 | 10.26 | 10.29 | 3,650,686 | -0.01(-0.06%) |
Apr 20, 2007 | 10.32 | 10.37 | 10.23 | 10.30 | 5,459,974 | +0.11(+1.10%) |
Apr 19, 2007 | 10.13 | 10.24 | 10.08 | 10.19 | 5,226,309 | -0.14(-1.38%) |
Apr 18, 2007 | 10.30 | 10.35 | 10.26 | 10.33 | 2,676,036 | -0.04(-0.42%) |
Apr 17, 2007 | 10.40 | 10.46 | 10.35 | 10.37 | 4,275,262 | -0.09(-0.89%) |
Apr 16, 2007 | 10.44 | 10.50 | 10.42 | 10.47 | 4,057,018 | +0.12(+1.14%) |
Apr 13, 2007 | 10.33 | 10.35 | 10.23 | 10.35 | 1,594,523 | -0.09(-0.83%) |
Apr 12, 2007 | 10.31 | 10.44 | 10.24 | 10.44 | 4,581,708 | +0.11(+1.02%) |
Apr 11, 2007 | 10.39 | 10.41 | 10.26 | 10.33 | 5,988,570 | -0.08(-0.77%) |
Apr 10, 2007 | 10.33 | 10.44 | 10.33 | 10.41 | 2,608,807 | +0.04(+0.36%) |
Apr 09, 2007 | 10.39 | 10.42 | 10.36 | 10.37 | 2,810,168 | +0.06(+0.54%) |
Apr 05, 2007 | 10.37 | 10.37 | 10.26 | 10.32 | 1,268,372 | +0.02(+0.18%) |
Apr 04, 2007 | 10.30 | 10.32 | 10.26 | 10.30 | 3,110,902 | +0.02(+0.18%) |
Apr 03, 2007 | 10.17 | 10.30 | 10.17 | 10.28 | 3,256,458 | +0.20(+1.97%) |
Apr 02, 2007 | 10.03 | 10.08 | 9.977 | 10.08 | 9,258,153 | +0.13(+1.31%) |
Mar 30, 2007 | 10.00 | 10.07 | 9.896 | 9.952 | 3,807,700 | -0.04(-0.37%) |
Mar 29, 2007 | 10.01 | 10.04 | 9.927 | 9.989 | 2,608,878 | +0.12(+1.19%) |
Mar 28, 2007 | 9.872 | 9.884 | 9.791 | 9.872 | 2,223,848 | -0.06(-0.62%) |
Mar 27, 2007 | 9.952 | 9.958 | 9.903 | 9.934 | 2,392,385 | -0.12(-1.23%) |
Mar 26, 2007 | 10.01 | 10.06 | 9.903 | 10.06 | 2,667,141 | +0.09(+0.93%) |
Mar 23, 2007 | 9.971 | 10.03 | 9.952 | 9.965 | 1,520,111 | -0.02(-0.25%) |
Mar 22, 2007 | 10.03 | 10.05 | 9.952 | 9.989 | 2,931,458 | -0.04(-0.37%) |
Mar 21, 2007 | 9.859 | 10.14 | 9.698 | 10.03 | 5,035,569 | +0.24(+2.40%) |
Mar 20, 2007 | 9.717 | 9.822 | 9.717 | 9.791 | 5,124,968 | +0.03(+0.32%) |
Mar 19, 2007 | 9.680 | 9.773 | 9.667 | 9.760 | 3,844,331 | +0.24(+2.47%) |
Mar 16, 2007 | 9.593 | 9.630 | 9.506 | 9.525 | 2,234,337 | -0.09(-0.97%) |
Mar 15, 2007 | 9.568 | 9.667 | 9.556 | 9.618 | 3,598,241 | -0.04(-0.39%) |
Mar 14, 2007 | 9.500 | 9.655 | 9.370 | 9.655 | 5,590,522 | +0.14(+1.50%) |
Mar 13, 2007 | 9.822 | 9.811 | 9.500 | 9.512 | 8,043,355 | -0.31(-3.15%) |
Mar 12, 2007 | 9.804 | 9.865 | 9.785 | 9.822 | 2,807,686 | +0.01(+0.06%) |
Mar 09, 2007 | 9.822 | 9.865 | 9.742 | 9.816 | 4,523,379 | +0.17(+1.73%) |
Mar 08, 2007 | 9.698 | 9.729 | 9.636 | 9.649 | 4,144,158 | +0.12(+1.24%) |
Mar 07, 2007 | 9.568 | 9.619 | 9.518 | 9.531 | 1,845,756 | -0.05(-0.52%) |
Mar 06, 2007 | 9.518 | 9.655 | 9.469 | 9.580 | 5,608,596 | +0.40(+4.32%) |
Mar 05, 2007 | 9.078 | 9.407 | 9.047 | 9.184 | 15,918,724 | -0.30(-3.14%) |
Mar 02, 2007 | 9.587 | 9.698 | 9.463 | 9.481 | 14,644,220 | -0.11(-1.10%) |