Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.54 | 11.56 | 11.45 | 11.49 | 2,802,847 | -0.01(-0.10%) |
May 30, 2007 | 11.19 | 11.50 | 11.18 | 11.50 | 2,627,990 | +0.19(+1.65%) |
May 29, 2007 | 11.28 | 11.35 | 11.21 | 11.32 | 2,055,421 | +0.09(+0.77%) |
May 25, 2007 | 11.21 | 11.29 | 11.17 | 11.23 | 1,749,422 | +0.09(+0.79%) |
May 24, 2007 | 11.36 | 11.48 | 11.11 | 11.14 | 5,550,837 | -0.24(-2.11%) |
May 23, 2007 | 11.45 | 11.52 | 11.36 | 11.38 | 3,287,988 | -0.01(-0.11%) |
May 22, 2007 | 11.40 | 11.47 | 11.36 | 11.39 | 2,330,563 | +0.02(+0.17%) |
May 21, 2007 | 11.39 | 11.48 | 11.38 | 11.38 | 3,529,701 | -0.02(-0.14%) |
May 18, 2007 | 11.31 | 11.39 | 11.28 | 11.39 | 2,637,419 | +0.17(+1.51%) |
May 17, 2007 | 11.21 | 11.30 | 11.18 | 11.22 | 2,257,706 | -0.03(-0.25%) |
May 16, 2007 | 11.13 | 11.26 | 11.08 | 11.25 | 1,888,279 | +0.18(+1.60%) |
May 15, 2007 | 11.14 | 11.27 | 11.04 | 11.07 | 2,886,846 | -0.03(-0.27%) |
May 14, 2007 | 11.17 | 11.20 | 11.02 | 11.10 | 1,271,138 | -0.04(-0.37%) |
May 11, 2007 | 10.99 | 11.14 | 10.98 | 11.14 | 2,208,849 | +0.17(+1.56%) |
May 10, 2007 | 11.17 | 11.18 | 10.92 | 10.97 | 3,226,274 | -0.25(-2.27%) |
May 09, 2007 | 11.12 | 11.25 | 11.10 | 11.23 | 2,232,849 | +0.07(+0.66%) |
May 08, 2007 | 11.10 | 11.18 | 11.05 | 11.15 | 2,727,418 | -0.01(-0.11%) |
May 07, 2007 | 11.18 | 11.21 | 11.16 | 11.17 | 984,853 | +0.01(+0.06%) |
May 04, 2007 | 11.13 | 11.20 | 11.07 | 11.16 | 2,246,563 | +0.08(+0.71%) |
May 03, 2007 | 11.04 | 11.10 | 11.00 | 11.08 | 2,707,704 | +0.10(+0.90%) |
May 02, 2007 | 10.88 | 11.03 | 10.85 | 10.98 | 2,600,990 | +0.13(+1.22%) |
May 01, 2007 | 10.84 | 10.85 | 10.70 | 10.85 | 3,007,703 | +0.03(+0.25%) |
Apr 30, 2007 | 10.97 | 11.00 | 10.79 | 10.82 | 1,536,851 | -0.15(-1.39%) |
Apr 27, 2007 | 10.92 | 11.01 | 10.88 | 10.98 | 1,747,708 | -0.04(-0.34%) |
Apr 26, 2007 | 10.99 | 11.02 | 10.93 | 11.01 | 1,942,278 | +0.04(+0.32%) |
Apr 25, 2007 | 10.87 | 11.01 | 10.80 | 10.98 | 1,965,421 | +0.19(+1.73%) |
Apr 24, 2007 | 10.78 | 10.82 | 10.67 | 10.79 | 2,387,134 | +0.00(+0.04%) |
Apr 23, 2007 | 10.83 | 10.87 | 10.76 | 10.79 | 947,996 | -0.05(-0.50%) |
Apr 20, 2007 | 10.81 | 10.84 | 10.73 | 10.84 | 1,702,279 | +0.18(+1.70%) |
Apr 19, 2007 | 10.55 | 10.69 | 10.55 | 10.66 | 2,295,420 | +0.01(+0.07%) |
Apr 18, 2007 | 10.58 | 10.73 | 10.57 | 10.65 | 1,878,850 | +0.01(+0.07%) |
Apr 17, 2007 | 10.64 | 10.69 | 10.60 | 10.65 | 1,049,996 | +0.05(+0.47%) |
Apr 16, 2007 | 10.48 | 10.61 | 10.48 | 10.60 | 1,641,422 | +0.20(+1.88%) |
Apr 13, 2007 | 10.33 | 10.40 | 10.26 | 10.40 | 1,177,710 | +0.07(+0.72%) |
Apr 12, 2007 | 10.16 | 10.33 | 10.13 | 10.32 | 1,765,708 | +0.13(+1.30%) |
Apr 11, 2007 | 10.32 | 10.32 | 10.16 | 10.19 | 1,704,851 | -0.12(-1.12%) |
Apr 10, 2007 | 10.27 | 10.34 | 10.27 | 10.31 | 1,067,996 | +0.01(+0.10%) |
Apr 09, 2007 | 10.34 | 10.34 | 10.26 | 10.30 | 2,352,848 | +0.03(+0.28%) |
Apr 05, 2007 | 10.19 | 10.29 | 10.18 | 10.27 | 1,475,994 | +0.07(+0.64%) |
Apr 04, 2007 | 10.19 | 10.22 | 10.15 | 10.20 | 768,854 | +0.01(+0.13%) |
Apr 03, 2007 | 10.08 | 10.22 | 10.08 | 10.19 | 2,633,133 | +0.20(+1.97%) |
Apr 02, 2007 | 9.976 | 10.02 | 9.882 | 9.993 | 2,025,421 | +0.02(+0.23%) |
Mar 30, 2007 | 9.975 | 10.08 | 9.777 | 9.969 | 4,126,271 | +0.02(+0.23%) |
Mar 29, 2007 | 10.03 | 10.03 | 9.847 | 9.946 | 3,572,558 | +0.02(+0.18%) |
Mar 28, 2007 | 10.01 | 10.02 | 9.865 | 9.928 | 3,302,559 | -0.15(-1.47%) |
Mar 27, 2007 | 10.09 | 10.12 | 10.02 | 10.08 | 2,045,135 | -0.13(-1.28%) |
Mar 26, 2007 | 10.21 | 10.23 | 9.997 | 10.21 | 2,682,847 | +0.02(+0.21%) |
Mar 23, 2007 | 10.17 | 10.26 | 10.17 | 10.19 | 1,352,566 | +0.00(+0.02%) |
Mar 22, 2007 | 10.19 | 10.24 | 10.12 | 10.18 | 4,419,412 | -0.00(-0.05%) |
Mar 21, 2007 | 9.905 | 10.22 | 9.840 | 10.19 | 4,234,270 | +0.33(+3.30%) |
Mar 20, 2007 | 9.737 | 9.863 | 9.730 | 9.863 | 1,354,280 | +0.11(+1.16%) |
Mar 19, 2007 | 9.630 | 9.755 | 9.613 | 9.750 | 1,428,852 | +0.23(+2.45%) |
Mar 16, 2007 | 9.626 | 9.672 | 9.482 | 9.517 | 1,364,566 | -0.08(-0.85%) |
Mar 15, 2007 | 9.542 | 9.651 | 9.514 | 9.598 | 1,714,279 | +0.04(+0.46%) |
Mar 14, 2007 | 9.448 | 9.554 | 9.221 | 9.554 | 5,855,122 | +0.14(+1.51%) |
Mar 13, 2007 | 9.812 | 9.773 | 9.412 | 9.412 | 3,883,700 | -0.40(-4.08%) |
Mar 12, 2007 | 9.707 | 9.848 | 9.698 | 9.812 | 1,126,281 | +0.04(+0.41%) |
Mar 09, 2007 | 9.854 | 9.865 | 9.683 | 9.772 | 1,253,138 | +0.05(+0.55%) |
Mar 08, 2007 | 9.765 | 9.832 | 9.686 | 9.718 | 1,790,565 | +0.12(+1.23%) |
Mar 07, 2007 | 9.625 | 9.742 | 9.594 | 9.601 | 2,617,705 | -0.04(-0.44%) |
Mar 06, 2007 | 9.478 | 9.694 | 9.392 | 9.643 | 3,769,700 | +0.32(+3.45%) |
Mar 05, 2007 | 9.398 | 9.616 | 9.321 | 9.321 | 4,594,269 | -0.19(-1.98%) |
Mar 02, 2007 | 9.715 | 9.778 | 9.508 | 9.508 | 3,857,986 | -0.28(-2.84%) |