Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.98 | 11.24 | 10.96 | 11.22 | 6,467,686 | +0.19(+1.70%) |
May 30, 2007 | 10.85 | 11.06 | 10.80 | 11.04 | 4,105,223 | -0.05(-0.47%) |
May 29, 2007 | 11.11 | 11.17 | 10.95 | 11.09 | 3,385,693 | -0.08(-0.70%) |
May 25, 2007 | 11.16 | 11.29 | 11.12 | 11.17 | 3,093,113 | -0.01(-0.12%) |
May 24, 2007 | 11.46 | 11.59 | 11.18 | 11.18 | 9,220,277 | -0.25(-2.16%) |
May 23, 2007 | 11.35 | 11.48 | 11.28 | 11.43 | 5,690,487 | +0.34(+3.04%) |
May 22, 2007 | 11.33 | 11.34 | 11.06 | 11.09 | 9,300,385 | -0.16(-1.38%) |
May 21, 2007 | 11.19 | 11.34 | 11.13 | 11.24 | 7,042,476 | +0.01(+0.12%) |
May 18, 2007 | 10.98 | 11.24 | 11.09 | 11.23 | 6,272,949 | +0.21(+1.94%) |
May 17, 2007 | 10.96 | 11.13 | 10.92 | 11.02 | 5,577,326 | -0.07(-0.64%) |
May 16, 2007 | 11.19 | 11.26 | 10.96 | 11.09 | 6,230,037 | -0.01(-0.06%) |
May 15, 2007 | 11.10 | 11.30 | 11.08 | 11.09 | 7,413,751 | +0.09(+0.83%) |
May 14, 2007 | 11.31 | 11.36 | 10.53 | 11.00 | 9,613,034 | -0.30(-2.64%) |
May 11, 2007 | 11.15 | 11.30 | 11.14 | 11.30 | 3,812,031 | +0.14(+1.28%) |
May 10, 2007 | 11.42 | 11.46 | 11.11 | 11.16 | 6,847,050 | -0.38(-3.26%) |
May 09, 2007 | 11.52 | 11.61 | 11.43 | 11.54 | 5,230,441 | -0.01(-0.06%) |
May 08, 2007 | 11.68 | 11.65 | 11.41 | 11.54 | 4,671,689 | -0.23(-1.98%) |
May 07, 2007 | 11.85 | 11.85 | 11.72 | 11.78 | 2,954,699 | +0.13(+1.11%) |
May 04, 2007 | 11.78 | 11.89 | 11.61 | 11.65 | 5,275,195 | -0.15(-1.26%) |
May 03, 2007 | 11.70 | 11.96 | 11.61 | 11.79 | 5,424,561 | -0.08(-0.65%) |
May 02, 2007 | 11.76 | 11.98 | 11.66 | 11.87 | 4,266,969 | +0.23(+2.00%) |
May 01, 2007 | 11.53 | 11.80 | 11.50 | 11.64 | 3,296,828 | -0.01(-0.06%) |
Apr 30, 2007 | 11.86 | 11.93 | 11.63 | 11.65 | 3,348,440 | -0.24(-2.02%) |
Apr 27, 2007 | 11.88 | 11.92 | 11.78 | 11.89 | 3,796,013 | +0.00(+0.00%) |
Apr 26, 2007 | 11.98 | 12.00 | 11.78 | 11.89 | 4,472,215 | -0.29(-2.39%) |
Apr 25, 2007 | 12.13 | 12.25 | 12.08 | 12.18 | 4,202,437 | +0.27(+2.29%) |
Apr 24, 2007 | 12.13 | 12.16 | 11.86 | 11.90 | 4,443,081 | -0.25(-2.03%) |
Apr 23, 2007 | 12.38 | 12.45 | 12.10 | 12.15 | 3,433,518 | -0.18(-1.42%) |
Apr 20, 2007 | 12.44 | 12.49 | 12.23 | 12.33 | 5,781,799 | +0.21(+1.71%) |
Apr 19, 2007 | 12.22 | 12.35 | 12.10 | 12.12 | 7,289,996 | -0.29(-2.35%) |
Apr 18, 2007 | 12.65 | 12.69 | 12.18 | 12.41 | 7,339,182 | -0.40(-3.14%) |
Apr 17, 2007 | 13.05 | 13.05 | 12.72 | 12.81 | 3,902,539 | -0.20(-1.54%) |
Apr 16, 2007 | 12.99 | 13.08 | 12.85 | 13.01 | 3,543,540 | +0.08(+0.65%) |
Apr 13, 2007 | 12.77 | 12.95 | 12.66 | 12.93 | 4,854,341 | +0.28(+2.20%) |
Apr 12, 2007 | 12.68 | 12.77 | 12.55 | 12.65 | 4,500,202 | +0.01(+0.10%) |
Apr 11, 2007 | 13.36 | 13.41 | 12.57 | 12.64 | 17,411,126 | +0.14(+1.14%) |
Apr 10, 2007 | 12.51 | 12.53 | 12.44 | 12.49 | 4,232,805 | +0.08(+0.63%) |
Apr 09, 2007 | 12.46 | 12.62 | 12.33 | 12.42 | 2,328,416 | -0.01(-0.10%) |
Apr 05, 2007 | 12.51 | 12.51 | 12.38 | 12.43 | 7,635,215 | -0.08(-0.67%) |
Apr 04, 2007 | 12.55 | 12.57 | 12.33 | 12.51 | 5,773,144 | +0.05(+0.42%) |
Apr 03, 2007 | 12.42 | 12.54 | 12.36 | 12.46 | 3,900,455 | +0.07(+0.57%) |
Apr 02, 2007 | 12.04 | 12.46 | 12.04 | 12.39 | 7,394,906 | +0.41(+3.46%) |
Mar 30, 2007 | 11.99 | 12.02 | 11.89 | 11.98 | 4,001,219 | +0.16(+1.32%) |
Mar 29, 2007 | 11.89 | 11.90 | 11.74 | 11.82 | 3,749,696 | +0.04(+0.33%) |
Mar 28, 2007 | 11.80 | 11.83 | 11.68 | 11.78 | 3,420,247 | +0.13(+1.11%) |
Mar 27, 2007 | 11.79 | 11.82 | 11.63 | 11.65 | 3,233,843 | -0.14(-1.15%) |
Mar 26, 2007 | 11.79 | 11.84 | 11.55 | 11.79 | 3,723,927 | +0.01(+0.11%) |
Mar 23, 2007 | 11.72 | 11.78 | 11.59 | 11.78 | 2,400,114 | +0.00(+0.00%) |
Mar 22, 2007 | 11.90 | 11.94 | 11.72 | 11.78 | 3,188,322 | -0.03(-0.27%) |
Mar 21, 2007 | 11.52 | 11.83 | 11.44 | 11.81 | 4,262,618 | +0.40(+3.52%) |
Mar 20, 2007 | 11.49 | 11.57 | 11.36 | 11.41 | 4,912,738 | +0.16(+1.44%) |
Mar 19, 2007 | 11.30 | 11.35 | 11.23 | 11.24 | 3,706,798 | +0.16(+1.40%) |
Mar 16, 2007 | 11.15 | 11.22 | 10.99 | 11.09 | 4,086,552 | +0.03(+0.23%) |
Mar 15, 2007 | 11.02 | 11.15 | 10.99 | 11.06 | 3,083,855 | +0.10(+0.95%) |
Mar 14, 2007 | 10.84 | 11.00 | 10.69 | 10.96 | 5,986,552 | +0.10(+0.96%) |
Mar 13, 2007 | 11.21 | 11.15 | 10.85 | 10.85 | 5,835,484 | -0.36(-3.18%) |
Mar 12, 2007 | 11.03 | 11.24 | 11.00 | 11.21 | 2,660,278 | +0.18(+1.64%) |
Mar 09, 2007 | 11.22 | 11.23 | 11.00 | 11.03 | 4,546,700 | -0.06(-0.53%) |
Mar 08, 2007 | 11.05 | 11.15 | 10.97 | 11.09 | 6,013,710 | +0.14(+1.24%) |
Mar 07, 2007 | 10.91 | 11.09 | 10.91 | 10.95 | 6,396,704 | -0.08(-0.71%) |
Mar 06, 2007 | 10.97 | 11.08 | 10.89 | 11.03 | 6,766,273 | +0.15(+1.37%) |
Mar 05, 2007 | 10.65 | 11.17 | 10.62 | 10.88 | 13,618,969 | -0.02(-0.18%) |
Mar 02, 2007 | 10.98 | 11.15 | 10.86 | 10.90 | 8,404,258 | -0.17(-1.52%) |