Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.85 | 10.97 | 10.72 | 10.80 | 1,274,772 | -0.02(-0.22%) |
May 30, 2007 | 10.55 | 10.85 | 10.52 | 10.82 | 834,812 | +0.25(+2.34%) |
May 29, 2007 | 10.44 | 10.63 | 10.44 | 10.58 | 535,812 | +0.22(+2.15%) |
May 25, 2007 | 10.38 | 10.49 | 10.35 | 10.35 | 411,104 | -0.01(-0.06%) |
May 24, 2007 | 10.50 | 10.85 | 10.27 | 10.36 | 799,157 | -0.10(-0.92%) |
May 23, 2007 | 10.70 | 10.79 | 10.45 | 10.46 | 1,134,807 | -0.20(-1.87%) |
May 22, 2007 | 10.63 | 10.81 | 10.60 | 10.66 | 1,128,837 | +0.09(+0.86%) |
May 21, 2007 | 10.62 | 10.77 | 10.49 | 10.56 | 1,967,953 | +0.31(+3.00%) |
May 18, 2007 | 10.37 | 10.37 | 10.20 | 10.26 | 1,192,683 | -0.10(-0.99%) |
May 17, 2007 | 10.61 | 10.61 | 10.34 | 10.36 | 654,218 | -0.26(-2.44%) |
May 16, 2007 | 10.67 | 10.67 | 10.54 | 10.62 | 538,133 | -0.01(-0.06%) |
May 15, 2007 | 10.72 | 10.84 | 10.61 | 10.62 | 1,958,011 | -0.08(-0.73%) |
May 14, 2007 | 10.82 | 10.92 | 10.63 | 10.70 | 585,065 | -0.06(-0.56%) |
May 11, 2007 | 10.74 | 10.85 | 10.70 | 10.76 | 754,382 | +0.12(+1.13%) |
May 10, 2007 | 10.80 | 10.82 | 10.64 | 10.64 | 621,051 | -0.24(-2.22%) |
May 09, 2007 | 10.82 | 10.91 | 10.73 | 10.88 | 846,254 | +0.07(+0.61%) |
May 08, 2007 | 10.97 | 10.97 | 10.80 | 10.82 | 1,236,464 | -0.16(-1.43%) |
May 07, 2007 | 11.05 | 11.11 | 10.95 | 10.97 | 479,760 | -0.11(-0.98%) |
May 04, 2007 | 11.16 | 11.20 | 10.91 | 11.08 | 1,330,989 | -0.09(-0.81%) |
May 03, 2007 | 11.43 | 11.43 | 11.16 | 11.17 | 940,449 | -0.09(-0.80%) |
May 02, 2007 | 11.10 | 11.30 | 11.10 | 11.26 | 370,972 | +0.01(+0.11%) |
May 01, 2007 | 11.31 | 11.34 | 11.11 | 11.25 | 602,809 | -0.03(-0.27%) |
Apr 30, 2007 | 11.55 | 11.56 | 11.26 | 11.28 | 651,233 | -0.28(-2.40%) |
Apr 27, 2007 | 11.63 | 11.64 | 11.51 | 11.56 | 663,670 | -0.07(-0.62%) |
Apr 26, 2007 | 11.72 | 11.78 | 11.51 | 11.63 | 1,536,127 | -0.07(-0.62%) |
Apr 25, 2007 | 11.58 | 11.73 | 11.55 | 11.70 | 873,617 | +0.09(+0.78%) |
Apr 24, 2007 | 11.66 | 11.66 | 11.46 | 11.61 | 542,943 | +0.01(+0.05%) |
Apr 23, 2007 | 11.50 | 11.63 | 11.50 | 11.61 | 599,492 | +0.04(+0.31%) |
Apr 20, 2007 | 11.68 | 11.70 | 11.51 | 11.57 | 490,705 | +0.08(+0.68%) |
Apr 19, 2007 | 11.47 | 11.55 | 11.37 | 11.49 | 493,192 | -0.07(-0.63%) |
Apr 18, 2007 | 11.66 | 11.76 | 11.55 | 11.57 | 726,356 | -0.09(-0.78%) |
Apr 17, 2007 | 11.50 | 11.74 | 11.45 | 11.66 | 1,036,799 | +0.16(+1.42%) |
Apr 16, 2007 | 12.05 | 12.05 | 11.41 | 11.49 | 594,020 | +0.05(+0.47%) |
Apr 13, 2007 | 11.34 | 11.46 | 11.28 | 11.44 | 639,624 | +0.12(+1.07%) |
Apr 12, 2007 | 11.34 | 11.34 | 11.20 | 11.32 | 642,941 | -0.04(-0.37%) |
Apr 11, 2007 | 11.54 | 11.54 | 11.32 | 11.36 | 1,771,281 | -0.16(-1.36%) |
Apr 10, 2007 | 11.49 | 11.58 | 11.46 | 11.52 | 1,066,981 | +0.05(+0.47%) |
Apr 09, 2007 | 11.55 | 11.58 | 11.45 | 11.46 | 483,740 | -0.10(-0.89%) |
Apr 05, 2007 | 11.55 | 11.57 | 11.52 | 11.57 | 479,925 | +0.05(+0.47%) |
Apr 04, 2007 | 11.54 | 11.59 | 11.43 | 11.51 | 813,419 | -0.02(-0.16%) |
Apr 03, 2007 | 11.43 | 11.61 | 11.42 | 11.53 | 759,191 | -0.04(-0.37%) |
Apr 02, 2007 | 11.46 | 11.61 | 11.37 | 11.57 | 1,459,180 | +0.15(+1.32%) |
Mar 30, 2007 | 11.31 | 11.43 | 11.24 | 11.42 | 1,202,136 | +0.14(+1.28%) |
Mar 29, 2007 | 11.53 | 11.53 | 11.23 | 11.28 | 1,042,437 | -0.13(-1.11%) |
Mar 28, 2007 | 11.46 | 11.46 | 11.26 | 11.40 | 1,767,467 | -0.13(-1.15%) |
Mar 27, 2007 | 11.64 | 11.64 | 11.48 | 11.54 | 1,898,974 | -0.10(-0.88%) |
Mar 26, 2007 | 11.75 | 11.80 | 11.52 | 11.64 | 1,397,323 | -0.09(-0.77%) |
Mar 23, 2007 | 11.78 | 11.82 | 11.70 | 11.73 | 1,200,809 | -0.05(-0.41%) |
Mar 22, 2007 | 11.80 | 11.82 | 11.69 | 11.78 | 4,305,900 | -0.02(-0.20%) |
Mar 21, 2007 | 12.04 | 12.04 | 11.55 | 11.80 | 5,280,842 | -0.27(-2.20%) |
Mar 20, 2007 | 12.13 | 12.13 | 12.05 | 12.07 | 461,849 | -0.07(-0.55%) |
Mar 19, 2007 | 12.11 | 12.20 | 12.05 | 12.13 | 359,695 | +0.11(+0.95%) |
Mar 16, 2007 | 12.10 | 12.10 | 11.95 | 12.02 | 1,261,007 | -0.07(-0.60%) |
Mar 15, 2007 | 12.02 | 12.16 | 12.01 | 12.09 | 413,591 | +0.09(+0.75%) |
Mar 14, 2007 | 11.97 | 12.02 | 11.84 | 12.00 | 2,464,968 | -0.01(-0.10%) |
Mar 13, 2007 | 12.33 | 12.16 | 11.86 | 12.01 | 1,103,630 | -0.31(-2.54%) |
Mar 12, 2007 | 12.10 | 12.39 | 11.94 | 12.33 | 1,321,869 | +0.25(+2.05%) |
Mar 09, 2007 | 11.86 | 12.17 | 11.84 | 12.08 | 1,030,497 | +0.29(+2.46%) |
Mar 08, 2007 | 11.64 | 11.81 | 11.59 | 11.79 | 599,326 | +0.38(+3.33%) |
Mar 07, 2007 | 10.23 | 11.55 | 11.25 | 11.41 | 544,601 | +0.09(+0.80%) |
Mar 06, 2007 | 11.08 | 11.38 | 11.03 | 11.32 | 742,442 | +0.35(+3.19%) |
Mar 05, 2007 | 11.37 | 11.47 | 10.97 | 10.97 | 865,327 | -0.40(-3.55%) |
Mar 02, 2007 | 11.22 | 11.58 | 11.20 | 11.37 | 993,516 | +0.01(+0.05%) |