Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.76 | 11.80 | 11.69 | 11.72 | 884,525 | +0.00(+0.00%) |
May 30, 2007 | 11.57 | 11.72 | 11.54 | 11.72 | 1,081,221 | +0.06(+0.54%) |
May 29, 2007 | 11.74 | 11.75 | 11.60 | 11.65 | 575,080 | +0.01(+0.10%) |
May 25, 2007 | 11.58 | 11.65 | 11.49 | 11.64 | 839,495 | +0.24(+2.11%) |
May 24, 2007 | 11.59 | 11.60 | 11.37 | 11.40 | 1,179,488 | -0.29(-2.45%) |
May 23, 2007 | 11.84 | 11.84 | 11.67 | 11.69 | 961,667 | -0.15(-1.26%) |
May 22, 2007 | 11.83 | 11.86 | 11.78 | 11.84 | 641,577 | +0.11(+0.98%) |
May 21, 2007 | 11.74 | 11.80 | 11.69 | 11.72 | 973,361 | -0.21(-1.73%) |
May 18, 2007 | 11.88 | 11.95 | 11.84 | 11.93 | 526,212 | +0.18(+1.56%) |
May 17, 2007 | 11.77 | 11.77 | 11.70 | 11.75 | 671,596 | -0.05(-0.44%) |
May 16, 2007 | 11.79 | 11.81 | 11.69 | 11.80 | 996,748 | -0.05(-0.44%) |
May 15, 2007 | 11.84 | 12.00 | 11.83 | 11.85 | 1,285,751 | +0.03(+0.29%) |
May 14, 2007 | 11.94 | 11.96 | 11.76 | 11.81 | 681,370 | -0.09(-0.77%) |
May 11, 2007 | 11.74 | 11.92 | 11.72 | 11.91 | 509,457 | +0.17(+1.46%) |
May 10, 2007 | 11.96 | 12.02 | 11.69 | 11.73 | 1,506,380 | -0.33(-2.75%) |
May 09, 2007 | 11.92 | 12.08 | 11.89 | 12.07 | 1,107,401 | -0.32(-2.54%) |
May 08, 2007 | 12.42 | 12.44 | 12.36 | 12.38 | 432,596 | -0.17(-1.32%) |
May 07, 2007 | 12.47 | 12.55 | 12.42 | 12.55 | 1,063,943 | +0.26(+2.15%) |
May 04, 2007 | 12.28 | 12.34 | 12.25 | 12.28 | 1,157,666 | +0.07(+0.61%) |
May 03, 2007 | 12.20 | 12.22 | 12.11 | 12.21 | 619,062 | +0.03(+0.28%) |
May 02, 2007 | 12.06 | 12.20 | 12.05 | 12.18 | 838,274 | +0.34(+2.86%) |
May 01, 2007 | 11.91 | 11.91 | 11.76 | 11.84 | 472,281 | -0.01(-0.10%) |
Apr 30, 2007 | 11.92 | 11.97 | 11.83 | 11.85 | 478,914 | -0.02(-0.14%) |
Apr 27, 2007 | 11.83 | 11.89 | 11.77 | 11.87 | 733,206 | -0.09(-0.72%) |
Apr 26, 2007 | 11.99 | 12.00 | 11.92 | 11.95 | 713,484 | -0.29(-2.34%) |
Apr 25, 2007 | 12.24 | 12.28 | 12.15 | 12.24 | 561,467 | +0.11(+0.95%) |
Apr 24, 2007 | 12.10 | 12.16 | 12.05 | 12.12 | 582,062 | +0.15(+1.29%) |
Apr 23, 2007 | 12.00 | 12.06 | 11.96 | 11.97 | 424,460 | -0.14(-1.18%) |
Apr 20, 2007 | 12.04 | 12.19 | 12.04 | 12.11 | 993,560 | +0.26(+2.17%) |
Apr 19, 2007 | 11.79 | 11.91 | 11.77 | 11.85 | 311,887 | -0.13(-1.05%) |
Apr 18, 2007 | 11.92 | 12.04 | 11.89 | 11.98 | 615,746 | -0.05(-0.43%) |
Apr 17, 2007 | 12.06 | 12.07 | 11.99 | 12.03 | 852,585 | -0.09(-0.76%) |
Apr 16, 2007 | 12.07 | 12.15 | 12.06 | 12.12 | 936,737 | +0.04(+0.33%) |
Apr 13, 2007 | 12.00 | 12.08 | 11.97 | 12.08 | 494,970 | +0.09(+0.72%) |
Apr 12, 2007 | 11.81 | 12.00 | 11.81 | 12.00 | 529,353 | +0.15(+1.26%) |
Apr 11, 2007 | 11.97 | 11.99 | 11.79 | 11.85 | 542,618 | -0.08(-0.67%) |
Apr 10, 2007 | 11.80 | 11.94 | 11.80 | 11.93 | 760,607 | +0.16(+1.36%) |
Apr 09, 2007 | 11.76 | 11.80 | 11.73 | 11.77 | 486,069 | -0.03(-0.24%) |
Apr 05, 2007 | 11.79 | 11.84 | 11.77 | 11.80 | 553,264 | +0.12(+1.03%) |
Apr 04, 2007 | 11.64 | 11.71 | 11.62 | 11.68 | 431,441 | -0.02(-0.20%) |
Apr 03, 2007 | 11.58 | 11.75 | 11.56 | 11.70 | 664,440 | +0.16(+1.39%) |
Apr 02, 2007 | 11.55 | 11.58 | 11.44 | 11.54 | 587,298 | +0.11(+1.00%) |
Mar 30, 2007 | 11.40 | 11.51 | 11.36 | 11.42 | 594,104 | -0.01(-0.10%) |
Mar 29, 2007 | 11.42 | 11.44 | 11.34 | 11.44 | 492,353 | +0.13(+1.11%) |
Mar 28, 2007 | 11.35 | 11.39 | 11.28 | 11.31 | 644,195 | -0.18(-1.59%) |
Mar 27, 2007 | 11.42 | 11.57 | 11.39 | 11.49 | 455,003 | -0.03(-0.30%) |
Mar 26, 2007 | 11.60 | 11.60 | 11.40 | 11.53 | 649,954 | -0.07(-0.59%) |
Mar 23, 2007 | 11.57 | 11.63 | 11.54 | 11.60 | 760,607 | -0.06(-0.49%) |
Mar 22, 2007 | 11.73 | 11.74 | 11.59 | 11.65 | 497,239 | +0.04(+0.35%) |
Mar 21, 2007 | 11.46 | 11.66 | 11.32 | 11.61 | 1,383,335 | +0.22(+1.91%) |
Mar 20, 2007 | 11.17 | 11.44 | 11.17 | 11.40 | 802,495 | +0.16(+1.43%) |
Mar 19, 2007 | 11.21 | 11.26 | 11.17 | 11.24 | 782,773 | +0.21(+1.92%) |
Mar 16, 2007 | 11.05 | 11.12 | 10.98 | 11.02 | 421,667 | -0.05(-0.41%) |
Mar 15, 2007 | 10.95 | 11.08 | 10.94 | 11.07 | 648,209 | +0.01(+0.05%) |
Mar 14, 2007 | 10.92 | 11.07 | 10.81 | 11.06 | 1,074,938 | -0.02(-0.21%) |
Mar 13, 2007 | 11.37 | 11.32 | 11.06 | 11.09 | 1,069,528 | -0.29(-2.52%) |
Mar 12, 2007 | 11.29 | 11.39 | 11.24 | 11.37 | 598,119 | -0.05(-0.45%) |
Mar 09, 2007 | 11.48 | 11.49 | 11.34 | 11.42 | 909,133 | +0.06(+0.55%) |
Mar 08, 2007 | 11.41 | 11.48 | 11.24 | 11.36 | 2,002,398 | +0.44(+3.99%) |
Mar 07, 2007 | 10.84 | 11.03 | 10.84 | 10.93 | 799,528 | +0.04(+0.37%) |
Mar 06, 2007 | 10.83 | 10.89 | 10.73 | 10.89 | 981,389 | +0.22(+2.04%) |
Mar 05, 2007 | 10.67 | 10.82 | 10.65 | 10.67 | 760,782 | -0.20(-1.84%) |
Mar 02, 2007 | 10.85 | 10.97 | 10.80 | 10.87 | 1,598,183 | -0.17(-1.51%) |