Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.50 | 11.64 | 11.41 | 11.44 | 77,800 | -0.06(-0.52%) |
May 30, 2007 | 11.79 | 11.93 | 11.47 | 11.50 | 43,500 | -0.30(-2.54%) |
May 29, 2007 | 11.89 | 11.89 | 11.64 | 11.80 | 61,400 | +0.02(+0.17%) |
May 25, 2007 | 11.30 | 11.94 | 11.30 | 11.78 | 38,500 | +0.38(+3.33%) |
May 24, 2007 | 11.78 | 11.78 | 11.26 | 11.40 | 43,000 | -0.43(-3.63%) |
May 23, 2007 | 11.65 | 11.99 | 11.54 | 11.83 | 55,000 | +0.25(+2.16%) |
May 22, 2007 | 11.39 | 11.62 | 11.33 | 11.58 | 129,170 | +0.20(+1.76%) |
May 21, 2007 | 11.41 | 11.41 | 11.06 | 11.38 | 136,740 | -0.05(-0.44%) |
May 18, 2007 | 11.32 | 11.46 | 11.24 | 11.43 | 32,900 | +0.13(+1.15%) |
May 17, 2007 | 11.30 | 11.37 | 11.20 | 11.30 | 47,400 | +0.00(+0.00%) |
May 16, 2007 | 11.40 | 11.42 | 11.20 | 11.30 | 43,100 | -0.08(-0.70%) |
May 15, 2007 | 11.00 | 11.41 | 11.00 | 11.38 | 69,000 | +0.35(+3.17%) |
May 14, 2007 | 11.15 | 11.32 | 10.99 | 11.03 | 501,400 | -0.03(-0.27%) |
May 11, 2007 | 10.65 | 11.08 | 10.51 | 11.06 | 179,300 | +0.35(+3.27%) |
May 10, 2007 | 10.74 | 10.83 | 10.64 | 10.71 | 102,900 | -0.23(-2.10%) |
May 09, 2007 | 10.93 | 11.12 | 10.80 | 10.94 | 135,700 | -0.06(-0.55%) |
May 08, 2007 | 10.69 | 11.40 | 9.520 | 11.00 | 543,380 | -0.83(-7.02%) |
May 07, 2007 | 11.79 | 11.88 | 11.74 | 11.83 | 89,702 | +0.08(+0.68%) |
May 04, 2007 | 11.85 | 11.90 | 11.73 | 11.75 | 21,500 | -0.05(-0.42%) |
May 03, 2007 | 11.85 | 11.85 | 11.80 | 11.80 | 37,400 | -0.05(-0.42%) |
May 02, 2007 | 11.64 | 11.90 | 11.64 | 11.85 | 104,000 | +0.14(+1.20%) |
May 01, 2007 | 11.99 | 12.08 | 11.67 | 11.71 | 55,900 | -0.21(-1.76%) |
Apr 30, 2007 | 12.04 | 12.13 | 11.86 | 11.92 | 62,000 | -0.13(-1.08%) |
Apr 27, 2007 | 12.03 | 12.06 | 11.92 | 12.05 | 82,349 | +0.02(+0.17%) |
Apr 26, 2007 | 11.88 | 12.13 | 11.88 | 12.03 | 31,800 | +0.12(+1.01%) |
Apr 25, 2007 | 12.18 | 12.18 | 11.86 | 11.91 | 57,300 | -0.21(-1.73%) |
Apr 24, 2007 | 12.18 | 12.30 | 12.09 | 12.12 | 37,144 | +0.00(+0.00%) |
Apr 23, 2007 | 12.25 | 12.25 | 12.11 | 12.12 | 42,800 | -0.04(-0.33%) |
Apr 20, 2007 | 11.96 | 12.17 | 11.94 | 12.16 | 32,600 | +0.20(+1.67%) |
Apr 19, 2007 | 12.00 | 12.10 | 11.87 | 11.96 | 50,100 | -0.17(-1.40%) |
Apr 18, 2007 | 12.12 | 12.20 | 12.09 | 12.13 | 57,300 | -0.02(-0.16%) |
Apr 17, 2007 | 12.20 | 12.25 | 12.11 | 12.15 | 79,400 | -0.06(-0.49%) |
Apr 16, 2007 | 12.15 | 12.34 | 12.03 | 12.21 | 111,500 | +0.02(+0.16%) |
Apr 13, 2007 | 12.18 | 12.28 | 12.11 | 12.19 | 34,300 | +0.01(+0.08%) |
Apr 12, 2007 | 12.25 | 12.30 | 12.13 | 12.18 | 67,400 | -0.05(-0.41%) |
Apr 11, 2007 | 12.17 | 12.25 | 11.95 | 12.23 | 60,200 | +0.08(+0.66%) |
Apr 10, 2007 | 12.12 | 12.37 | 12.12 | 12.15 | 121,600 | +0.03(+0.25%) |
Apr 09, 2007 | 12.16 | 12.40 | 12.09 | 12.12 | 107,800 | +0.02(+0.17%) |
Apr 05, 2007 | 11.87 | 12.11 | 11.45 | 12.10 | 140,700 | +0.23(+1.94%) |
Apr 04, 2007 | 11.78 | 12.25 | 11.74 | 11.87 | 177,122 | +0.09(+0.76%) |
Apr 03, 2007 | 11.89 | 12.00 | 11.73 | 11.78 | 225,800 | -0.03(-0.25%) |
Apr 02, 2007 | 11.75 | 12.17 | 11.46 | 11.81 | 335,000 | +0.14(+1.20%) |
Mar 30, 2007 | 11.46 | 11.68 | 11.33 | 11.67 | 367,200 | +0.26(+2.28%) |
Mar 29, 2007 | 11.40 | 11.52 | 11.17 | 11.41 | 55,400 | -0.08(-0.70%) |
Mar 28, 2007 | 11.38 | 11.52 | 11.25 | 11.49 | 50,800 | +0.11(+0.97%) |
Mar 27, 2007 | 11.40 | 11.50 | 11.17 | 11.38 | 71,900 | -0.12(-1.04%) |
Mar 26, 2007 | 11.48 | 11.60 | 11.45 | 11.50 | 194,500 | +0.02(+0.17%) |
Mar 23, 2007 | 11.46 | 11.50 | 11.40 | 11.48 | 56,500 | +0.03(+0.26%) |
Mar 22, 2007 | 11.53 | 11.59 | 11.35 | 11.45 | 41,000 | -0.07(-0.61%) |
Mar 21, 2007 | 11.49 | 11.60 | 11.49 | 11.52 | 51,900 | -0.04(-0.35%) |
Mar 20, 2007 | 11.49 | 11.57 | 11.40 | 11.56 | 152,000 | +0.08(+0.70%) |
Mar 19, 2007 | 11.37 | 11.50 | 11.21 | 11.48 | 80,300 | +0.00(+0.00%) |
Mar 16, 2007 | 11.47 | 11.49 | 11.39 | 11.48 | 47,700 | +0.00(+0.00%) |
Mar 15, 2007 | 11.35 | 11.50 | 11.26 | 11.48 | 66,200 | +0.13(+1.15%) |
Mar 14, 2007 | 11.25 | 11.38 | 11.10 | 11.35 | 52,200 | +0.00(+0.00%) |
Mar 13, 2007 | 11.35 | 11.60 | 11.33 | 11.35 | 105,400 | +0.00(+0.00%) |
Mar 12, 2007 | 11.35 | 11.39 | 11.08 | 11.35 | 73,100 | +0.02(+0.18%) |
Mar 09, 2007 | 11.17 | 11.33 | 10.95 | 11.33 | 102,000 | +0.16(+1.43%) |
Mar 08, 2007 | 11.35 | 11.45 | 11.06 | 11.17 | 47,100 | -0.13(-1.15%) |
Mar 07, 2007 | 11.09 | 11.30 | 11.06 | 11.30 | 92,600 | +0.22(+1.99%) |
Mar 06, 2007 | 10.89 | 11.15 | 10.76 | 11.08 | 111,700 | +0.17(+1.56%) |
Mar 05, 2007 | 11.01 | 11.10 | 10.51 | 10.91 | 139,802 | -0.29(-2.59%) |
Mar 02, 2007 | 11.02 | 11.22 | 11.00 | 11.20 | 57,400 | -0.07(-0.62%) |