Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.01 | 11.26 | 11.01 | 11.16 | 1,595,886 | +0.16(+1.47%) |
May 30, 2007 | 10.85 | 11.03 | 10.83 | 11.00 | 1,128,323 | +0.14(+1.29%) |
May 29, 2007 | 10.87 | 10.97 | 10.77 | 10.86 | 1,185,111 | +0.04(+0.33%) |
May 25, 2007 | 10.64 | 10.87 | 10.64 | 10.82 | 884,078 | +0.16(+1.54%) |
May 24, 2007 | 10.71 | 10.86 | 10.65 | 10.66 | 1,086,738 | -0.03(-0.29%) |
May 23, 2007 | 10.86 | 10.98 | 10.69 | 10.69 | 1,951,589 | -0.19(-1.73%) |
May 22, 2007 | 10.81 | 10.89 | 10.70 | 10.88 | 1,859,153 | +0.03(+0.29%) |
May 21, 2007 | 10.79 | 10.88 | 10.75 | 10.85 | 1,189,541 | +0.09(+0.86%) |
May 18, 2007 | 10.66 | 10.79 | 10.54 | 10.75 | 1,659,592 | +0.08(+0.75%) |
May 17, 2007 | 10.75 | 10.81 | 10.59 | 10.67 | 1,498,027 | -0.07(-0.68%) |
May 16, 2007 | 10.51 | 10.77 | 10.48 | 10.75 | 3,694,788 | +0.24(+2.32%) |
May 15, 2007 | 10.70 | 10.73 | 10.47 | 10.50 | 2,183,160 | -0.19(-1.80%) |
May 14, 2007 | 10.72 | 10.79 | 10.65 | 10.70 | 1,483,712 | +0.02(+0.18%) |
May 11, 2007 | 10.83 | 10.95 | 10.63 | 10.68 | 2,371,701 | -0.10(-0.93%) |
May 10, 2007 | 10.89 | 11.04 | 10.75 | 10.78 | 2,193,250 | -0.18(-1.63%) |
May 09, 2007 | 10.72 | 10.97 | 10.69 | 10.96 | 2,875,127 | +0.20(+1.85%) |
May 08, 2007 | 10.71 | 10.79 | 10.65 | 10.76 | 1,205,329 | -0.04(-0.39%) |
May 07, 2007 | 10.78 | 10.88 | 10.69 | 10.80 | 1,838,744 | +0.04(+0.33%) |
May 04, 2007 | 10.69 | 10.79 | 10.57 | 10.76 | 3,790,252 | +0.08(+0.73%) |
May 03, 2007 | 10.68 | 10.75 | 10.56 | 10.69 | 1,835,296 | -0.03(-0.29%) |
May 02, 2007 | 10.85 | 10.91 | 10.64 | 10.72 | 2,871,479 | -0.12(-1.14%) |
May 01, 2007 | 10.95 | 10.95 | 10.56 | 10.84 | 3,266,532 | -0.01(-0.08%) |
Apr 30, 2007 | 11.17 | 11.27 | 10.83 | 10.85 | 2,890,395 | -0.22(-2.03%) |
Apr 27, 2007 | 11.25 | 11.39 | 11.07 | 11.07 | 2,804,515 | -0.27(-2.37%) |
Apr 26, 2007 | 11.64 | 11.68 | 11.24 | 11.34 | 4,684,134 | -0.53(-4.45%) |
Apr 25, 2007 | 11.84 | 11.94 | 11.69 | 11.87 | 2,918,596 | +0.03(+0.27%) |
Apr 24, 2007 | 11.74 | 11.89 | 11.67 | 11.84 | 2,695,994 | +0.10(+0.89%) |
Apr 23, 2007 | 11.54 | 11.77 | 11.54 | 11.74 | 1,882,485 | +0.16(+1.36%) |
Apr 20, 2007 | 11.60 | 11.73 | 11.47 | 11.58 | 2,134,050 | +0.05(+0.45%) |
Apr 19, 2007 | 11.57 | 11.62 | 11.47 | 11.53 | 1,616,104 | -0.09(-0.76%) |
Apr 18, 2007 | 11.54 | 11.71 | 11.54 | 11.61 | 1,839,516 | -0.01(-0.09%) |
Apr 17, 2007 | 11.74 | 11.74 | 11.59 | 11.62 | 1,938,581 | -0.09(-0.77%) |
Apr 16, 2007 | 11.71 | 11.81 | 11.64 | 11.71 | 1,957,617 | -0.01(-0.07%) |
Apr 13, 2007 | 11.54 | 11.80 | 11.54 | 11.72 | 3,670,440 | +0.12(+1.05%) |
Apr 12, 2007 | 11.47 | 11.65 | 11.44 | 11.60 | 7,050,571 | -0.21(-1.74%) |
Apr 11, 2007 | 11.85 | 12.10 | 11.61 | 11.81 | 19,720,350 | +1.09(+10.15%) |
Apr 10, 2007 | 10.77 | 10.79 | 10.62 | 10.72 | 2,143,119 | -0.08(-0.70%) |
Apr 09, 2007 | 10.85 | 10.93 | 10.79 | 10.79 | 1,291,925 | -0.07(-0.68%) |
Apr 05, 2007 | 10.95 | 10.97 | 10.84 | 10.87 | 1,130,932 | -0.04(-0.35%) |
Apr 04, 2007 | 10.94 | 10.94 | 10.82 | 10.90 | 1,389,421 | +0.03(+0.23%) |
Apr 03, 2007 | 10.88 | 10.98 | 10.83 | 10.88 | 1,867,903 | +0.01(+0.08%) |
Apr 02, 2007 | 10.83 | 11.01 | 10.79 | 10.87 | 2,093,666 | +0.07(+0.66%) |
Mar 30, 2007 | 10.70 | 10.82 | 10.59 | 10.80 | 1,506,849 | +0.09(+0.86%) |
Mar 29, 2007 | 10.84 | 10.90 | 10.58 | 10.71 | 1,672,248 | -0.07(-0.66%) |
Mar 28, 2007 | 10.83 | 10.87 | 10.68 | 10.78 | 1,633,437 | -0.10(-0.92%) |
Mar 27, 2007 | 11.02 | 11.07 | 10.78 | 10.88 | 2,623,981 | -0.21(-1.87%) |
Mar 26, 2007 | 11.24 | 11.27 | 11.03 | 11.09 | 1,578,471 | -0.18(-1.62%) |
Mar 23, 2007 | 11.21 | 11.30 | 11.06 | 11.27 | 1,445,932 | +0.07(+0.66%) |
Mar 22, 2007 | 10.90 | 11.26 | 10.83 | 11.20 | 2,958,942 | +0.34(+3.15%) |
Mar 21, 2007 | 10.75 | 10.85 | 10.67 | 10.85 | 3,020,698 | +0.14(+1.27%) |
Mar 20, 2007 | 10.60 | 10.75 | 10.46 | 10.72 | 2,959,495 | -0.00(-0.04%) |
Mar 19, 2007 | 10.64 | 10.82 | 10.60 | 10.72 | 3,277,022 | +0.09(+0.81%) |
Mar 16, 2007 | 10.70 | 10.70 | 10.56 | 10.64 | 1,636,666 | -0.04(-0.33%) |
Mar 15, 2007 | 10.73 | 10.83 | 10.59 | 10.67 | 4,588,064 | -0.13(-1.24%) |
Mar 14, 2007 | 10.88 | 10.90 | 10.57 | 10.81 | 4,873,691 | -0.11(-1.04%) |
Mar 13, 2007 | 11.24 | 11.20 | 10.90 | 10.92 | 3,372,315 | -0.32(-2.84%) |
Mar 12, 2007 | 11.22 | 11.36 | 11.07 | 11.24 | 1,746,126 | +0.06(+0.54%) |
Mar 09, 2007 | 11.26 | 11.26 | 11.07 | 11.18 | 2,867,588 | +0.02(+0.19%) |
Mar 08, 2007 | 11.01 | 11.25 | 10.95 | 11.16 | 5,876,136 | +0.19(+1.76%) |
Mar 07, 2007 | 10.75 | 11.05 | 10.75 | 10.96 | 2,927,732 | +0.24(+2.27%) |
Mar 06, 2007 | 10.61 | 10.78 | 10.55 | 10.72 | 4,553,808 | +0.11(+1.01%) |
Mar 05, 2007 | 10.53 | 10.68 | 10.49 | 10.61 | 5,796,636 | -0.08(-0.75%) |
Mar 02, 2007 | 10.43 | 10.85 | 10.41 | 10.69 | 4,884,210 | +0.17(+1.57%) |