Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.75 | 11.79 | 11.68 | 11.71 | 885,398 | +0.00(+0.00%) |
May 30, 2007 | 11.56 | 11.71 | 11.53 | 11.71 | 1,082,289 | +0.06(+0.54%) |
May 29, 2007 | 11.73 | 11.74 | 11.59 | 11.64 | 575,648 | +0.01(+0.10%) |
May 25, 2007 | 11.57 | 11.64 | 11.48 | 11.63 | 840,324 | +0.24(+2.11%) |
May 24, 2007 | 11.57 | 11.59 | 11.36 | 11.39 | 1,180,652 | -0.29(-2.45%) |
May 23, 2007 | 11.83 | 11.83 | 11.65 | 11.68 | 962,617 | -0.15(-1.26%) |
May 22, 2007 | 11.81 | 11.85 | 11.77 | 11.83 | 642,210 | +0.11(+0.98%) |
May 21, 2007 | 11.73 | 11.79 | 11.68 | 11.71 | 974,322 | -0.21(-1.73%) |
May 18, 2007 | 11.87 | 11.93 | 11.83 | 11.92 | 526,731 | +0.18(+1.56%) |
May 17, 2007 | 11.76 | 11.76 | 11.69 | 11.73 | 672,259 | -0.05(-0.44%) |
May 16, 2007 | 11.78 | 11.80 | 11.68 | 11.79 | 997,732 | -0.05(-0.44%) |
May 15, 2007 | 11.83 | 11.99 | 11.81 | 11.84 | 1,287,020 | +0.03(+0.29%) |
May 14, 2007 | 11.93 | 11.95 | 11.75 | 11.80 | 682,043 | -0.09(-0.77%) |
May 11, 2007 | 11.73 | 11.91 | 11.71 | 11.89 | 509,959 | +0.17(+1.46%) |
May 10, 2007 | 11.95 | 12.00 | 11.68 | 11.72 | 1,507,867 | -0.33(-2.75%) |
May 09, 2007 | 11.91 | 12.07 | 11.88 | 12.05 | 1,108,494 | -0.31(-2.54%) |
May 08, 2007 | 12.41 | 12.43 | 12.35 | 12.37 | 433,023 | -0.17(-1.32%) |
May 07, 2007 | 12.46 | 12.54 | 12.40 | 12.54 | 1,064,993 | +0.26(+2.15%) |
May 04, 2007 | 12.27 | 12.32 | 12.24 | 12.27 | 1,158,809 | +0.07(+0.61%) |
May 03, 2007 | 12.19 | 12.21 | 12.10 | 12.20 | 619,673 | +0.03(+0.28%) |
May 02, 2007 | 12.04 | 12.19 | 12.04 | 12.16 | 839,101 | +0.34(+2.86%) |
May 01, 2007 | 11.90 | 11.90 | 11.75 | 11.83 | 472,748 | -0.01(-0.10%) |
Apr 30, 2007 | 11.91 | 11.96 | 11.82 | 11.84 | 479,386 | -0.02(-0.15%) |
Apr 27, 2007 | 11.81 | 11.88 | 11.76 | 11.85 | 733,929 | -0.09(-0.72%) |
Apr 26, 2007 | 11.97 | 11.99 | 11.91 | 11.94 | 714,188 | -0.29(-2.34%) |
Apr 25, 2007 | 12.23 | 12.26 | 12.14 | 12.23 | 562,021 | +0.11(+0.95%) |
Apr 24, 2007 | 12.09 | 12.15 | 12.04 | 12.11 | 582,636 | +0.15(+1.29%) |
Apr 23, 2007 | 11.99 | 12.05 | 11.95 | 11.96 | 424,879 | -0.14(-1.18%) |
Apr 20, 2007 | 12.03 | 12.17 | 12.03 | 12.10 | 994,540 | +0.26(+2.18%) |
Apr 19, 2007 | 11.77 | 11.89 | 11.76 | 11.84 | 312,195 | -0.13(-1.05%) |
Apr 18, 2007 | 11.91 | 12.03 | 11.88 | 11.97 | 616,354 | -0.05(-0.43%) |
Apr 17, 2007 | 12.04 | 12.06 | 11.98 | 12.02 | 853,427 | -0.09(-0.76%) |
Apr 16, 2007 | 12.05 | 12.14 | 12.04 | 12.11 | 937,662 | +0.04(+0.33%) |
Apr 13, 2007 | 11.99 | 12.07 | 11.96 | 12.07 | 495,459 | +0.09(+0.72%) |
Apr 12, 2007 | 11.80 | 11.99 | 11.80 | 11.99 | 529,876 | +0.15(+1.26%) |
Apr 11, 2007 | 11.96 | 11.98 | 11.78 | 11.84 | 543,153 | -0.08(-0.67%) |
Apr 10, 2007 | 11.79 | 11.93 | 11.79 | 11.92 | 761,358 | +0.16(+1.36%) |
Apr 09, 2007 | 11.75 | 11.79 | 11.72 | 11.76 | 486,549 | -0.03(-0.24%) |
Apr 05, 2007 | 11.77 | 11.83 | 11.76 | 11.79 | 553,810 | +0.12(+1.03%) |
Apr 04, 2007 | 11.63 | 11.70 | 11.61 | 11.67 | 431,867 | -0.02(-0.20%) |
Apr 03, 2007 | 11.57 | 11.73 | 11.55 | 11.69 | 665,096 | +0.16(+1.39%) |
Apr 02, 2007 | 11.54 | 11.57 | 11.43 | 11.53 | 587,877 | +0.11(+1.00%) |
Mar 30, 2007 | 11.38 | 11.49 | 11.35 | 11.41 | 594,691 | -0.01(-0.10%) |
Mar 29, 2007 | 11.41 | 11.43 | 11.33 | 11.43 | 492,838 | +0.13(+1.12%) |
Mar 28, 2007 | 11.34 | 11.38 | 11.27 | 11.30 | 644,831 | -0.18(-1.60%) |
Mar 27, 2007 | 11.41 | 11.56 | 11.38 | 11.48 | 455,452 | -0.03(-0.30%) |
Mar 26, 2007 | 11.59 | 11.59 | 11.39 | 11.52 | 650,596 | -0.07(-0.59%) |
Mar 23, 2007 | 11.56 | 11.61 | 11.53 | 11.59 | 761,358 | -0.06(-0.49%) |
Mar 22, 2007 | 11.72 | 11.73 | 11.57 | 11.64 | 497,730 | +0.04(+0.35%) |
Mar 21, 2007 | 11.45 | 11.65 | 11.31 | 11.60 | 1,384,701 | +0.22(+1.91%) |
Mar 20, 2007 | 11.16 | 11.43 | 11.16 | 11.38 | 803,287 | +0.16(+1.43%) |
Mar 19, 2007 | 11.20 | 11.25 | 11.16 | 11.22 | 783,545 | +0.21(+1.92%) |
Mar 16, 2007 | 11.04 | 11.11 | 10.97 | 11.01 | 422,083 | -0.05(-0.41%) |
Mar 15, 2007 | 10.94 | 11.07 | 10.93 | 11.06 | 648,849 | +0.01(+0.05%) |
Mar 14, 2007 | 10.91 | 11.06 | 10.80 | 11.05 | 1,075,999 | -0.02(-0.21%) |
Mar 13, 2007 | 11.36 | 11.31 | 11.05 | 11.08 | 1,070,583 | -0.29(-2.52%) |
Mar 12, 2007 | 11.28 | 11.38 | 11.23 | 11.36 | 598,709 | -0.05(-0.45%) |
Mar 09, 2007 | 11.47 | 11.48 | 11.33 | 11.41 | 910,031 | +0.06(+0.55%) |
Mar 08, 2007 | 11.40 | 11.47 | 11.23 | 11.35 | 2,004,374 | +0.44(+3.99%) |
Mar 07, 2007 | 10.83 | 11.02 | 10.83 | 10.92 | 800,317 | +0.04(+0.37%) |
Mar 06, 2007 | 10.82 | 10.88 | 10.72 | 10.88 | 982,358 | +0.22(+2.04%) |
Mar 05, 2007 | 10.66 | 10.81 | 10.64 | 10.66 | 761,533 | -0.20(-1.84%) |
Mar 02, 2007 | 10.84 | 10.96 | 10.79 | 10.86 | 1,599,761 | -0.17(-1.51%) |