Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.10 | 10.26 | 10.00 | 10.01 | 114,700 | -0.11(-1.09%) |
May 30, 2007 | 10.40 | 10.45 | 10.10 | 10.12 | 98,900 | -0.35(-3.34%) |
May 29, 2007 | 11.25 | 11.29 | 10.40 | 10.47 | 103,100 | -0.78(-6.93%) |
May 25, 2007 | 10.94 | 11.28 | 10.89 | 11.25 | 39,400 | +0.33(+3.02%) |
May 24, 2007 | 11.25 | 11.30 | 10.87 | 10.92 | 62,000 | -0.25(-2.24%) |
May 23, 2007 | 11.45 | 11.87 | 11.16 | 11.17 | 41,700 | -0.24(-2.10%) |
May 22, 2007 | 10.80 | 11.46 | 10.75 | 11.41 | 33,200 | +0.69(+6.44%) |
May 21, 2007 | 10.54 | 10.75 | 10.45 | 10.72 | 27,400 | +0.22(+2.10%) |
May 18, 2007 | 10.48 | 10.59 | 10.24 | 10.50 | 48,900 | +0.00(+0.00%) |
May 17, 2007 | 10.39 | 10.75 | 10.31 | 10.50 | 53,200 | +0.21(+2.04%) |
May 16, 2007 | 10.55 | 10.62 | 10.19 | 10.29 | 82,200 | -0.36(-3.38%) |
May 15, 2007 | 11.25 | 11.45 | 10.57 | 10.65 | 59,300 | -0.56(-5.00%) |
May 14, 2007 | 10.77 | 11.31 | 10.62 | 11.21 | 64,700 | +0.54(+5.06%) |
May 11, 2007 | 11.10 | 11.20 | 10.43 | 10.67 | 113,800 | -0.63(-5.58%) |
May 10, 2007 | 12.30 | 12.30 | 11.01 | 11.30 | 102,600 | -1.01(-8.20%) |
May 09, 2007 | 11.50 | 12.49 | 11.36 | 12.31 | 85,600 | -0.71(-5.45%) |
May 08, 2007 | 13.05 | 13.15 | 12.90 | 13.02 | 54,200 | -0.10(-0.76%) |
May 07, 2007 | 13.50 | 13.50 | 13.11 | 13.12 | 122,400 | -0.38(-2.81%) |
May 04, 2007 | 13.39 | 13.68 | 13.39 | 13.50 | 43,200 | +0.19(+1.43%) |
May 03, 2007 | 13.60 | 13.68 | 13.28 | 13.31 | 71,800 | -0.23(-1.70%) |
May 02, 2007 | 13.67 | 13.68 | 13.41 | 13.54 | 54,500 | -0.05(-0.37%) |
May 01, 2007 | 13.11 | 13.76 | 13.11 | 13.59 | 67,600 | +0.45(+3.42%) |
Apr 30, 2007 | 13.64 | 13.64 | 13.13 | 13.14 | 50,800 | -0.54(-3.95%) |
Apr 27, 2007 | 14.11 | 14.30 | 13.50 | 13.68 | 62,800 | -0.53(-3.73%) |
Apr 26, 2007 | 14.33 | 14.33 | 13.92 | 14.21 | 56,800 | -0.16(-1.11%) |
Apr 25, 2007 | 14.20 | 14.45 | 13.95 | 14.37 | 28,100 | +0.27(+1.91%) |
Apr 24, 2007 | 13.61 | 14.15 | 13.61 | 14.10 | 58,400 | +0.50(+3.68%) |
Apr 23, 2007 | 14.01 | 14.05 | 13.45 | 13.60 | 56,600 | -0.48(-3.41%) |
Apr 20, 2007 | 14.14 | 14.35 | 13.51 | 14.08 | 81,700 | +0.12(+0.86%) |
Apr 19, 2007 | 14.85 | 14.85 | 13.94 | 13.96 | 159,800 | +0.61(+4.57%) |
Apr 18, 2007 | 13.39 | 13.53 | 13.35 | 13.35 | 16,000 | -0.04(-0.30%) |
Apr 17, 2007 | 13.14 | 13.63 | 13.14 | 13.39 | 52,200 | +0.31(+2.37%) |
Apr 16, 2007 | 14.21 | 14.33 | 13.00 | 13.08 | 116,400 | -1.14(-8.02%) |
Apr 13, 2007 | 14.34 | 14.39 | 14.04 | 14.22 | 43,400 | -0.14(-0.97%) |
Apr 12, 2007 | 13.76 | 14.39 | 13.76 | 14.36 | 57,200 | +0.63(+4.59%) |
Apr 11, 2007 | 13.35 | 13.76 | 13.35 | 13.73 | 59,100 | +0.36(+2.69%) |
Apr 10, 2007 | 13.01 | 13.44 | 13.01 | 13.37 | 72,800 | +0.36(+2.77%) |
Apr 09, 2007 | 13.05 | 13.25 | 12.92 | 13.01 | 169,300 | -0.27(-2.03%) |
Apr 05, 2007 | 13.03 | 13.34 | 13.03 | 13.28 | 21,000 | +0.21(+1.61%) |
Apr 04, 2007 | 13.30 | 13.37 | 13.00 | 13.07 | 64,800 | -0.24(-1.80%) |
Apr 03, 2007 | 13.01 | 13.45 | 13.01 | 13.31 | 95,900 | +0.36(+2.78%) |
Apr 02, 2007 | 13.39 | 13.56 | 12.87 | 12.95 | 82,000 | -0.47(-3.50%) |
Mar 30, 2007 | 13.44 | 13.50 | 13.15 | 13.42 | 71,500 | +0.02(+0.15%) |
Mar 29, 2007 | 13.66 | 13.72 | 13.15 | 13.40 | 55,400 | -0.20(-1.47%) |
Mar 28, 2007 | 14.33 | 14.33 | 13.50 | 13.60 | 61,000 | -0.82(-5.69%) |
Mar 27, 2007 | 13.58 | 14.81 | 13.51 | 14.42 | 117,700 | +0.74(+5.41%) |
Mar 26, 2007 | 15.02 | 15.02 | 13.50 | 13.68 | 131,700 | -1.39(-9.22%) |
Mar 23, 2007 | 14.20 | 15.49 | 14.17 | 15.07 | 120,300 | +0.87(+6.13%) |
Mar 22, 2007 | 14.19 | 14.68 | 14.00 | 14.20 | 88,600 | +0.74(+5.50%) |
Mar 21, 2007 | 12.70 | 13.67 | 12.63 | 13.46 | 111,500 | +1.14(+9.25%) |
Mar 20, 2007 | 12.12 | 12.37 | 12.10 | 12.32 | 232,300 | +0.18(+1.48%) |
Mar 19, 2007 | 12.00 | 12.14 | 11.95 | 12.14 | 91,600 | +0.22(+1.85%) |
Mar 16, 2007 | 11.83 | 11.98 | 11.86 | 11.92 | 178,900 | +0.10(+0.85%) |
Mar 15, 2007 | 12.00 | 12.01 | 11.81 | 11.82 | 34,600 | -0.17(-1.42%) |
Mar 14, 2007 | 11.88 | 12.05 | 11.76 | 11.99 | 69,900 | +0.11(+0.93%) |
Mar 13, 2007 | 11.95 | 11.99 | 11.86 | 11.88 | 42,500 | -0.07(-0.59%) |
Mar 12, 2007 | 11.90 | 12.06 | 11.74 | 11.95 | 72,400 | -0.05(-0.42%) |
Mar 09, 2007 | 12.17 | 12.17 | 11.98 | 12.00 | 172,400 | +0.01(+0.08%) |
Mar 08, 2007 | 11.89 | 12.24 | 11.72 | 11.99 | 119,600 | +0.42(+3.63%) |
Mar 07, 2007 | 10.66 | 11.87 | 10.65 | 11.57 | 220,300 | +0.91(+8.54%) |
Mar 06, 2007 | 10.85 | 10.85 | 10.50 | 10.66 | 328,400 | -0.17(-1.57%) |
Mar 05, 2007 | 11.43 | 11.45 | 10.74 | 10.83 | 115,300 | -0.68(-5.91%) |
Mar 02, 2007 | 11.99 | 11.99 | 11.17 | 11.51 | 87,500 | -0.48(-4.00%) |