Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.39 | 10.77 | 10.16 | 10.21 | 614,786 | -0.18(-1.73%) |
May 30, 2007 | 10.25 | 10.51 | 10.05 | 10.39 | 281,390 | +0.13(+1.27%) |
May 29, 2007 | 10.46 | 10.46 | 10.25 | 10.26 | 171,258 | -0.01(-0.10%) |
May 25, 2007 | 10.49 | 10.49 | 10.20 | 10.27 | 157,698 | -0.03(-0.29%) |
May 24, 2007 | 10.50 | 10.50 | 10.18 | 10.30 | 186,635 | -0.20(-1.90%) |
May 23, 2007 | 10.50 | 10.59 | 10.40 | 10.50 | 234,912 | -0.02(-0.19%) |
May 22, 2007 | 10.43 | 10.60 | 10.42 | 10.52 | 126,596 | +0.02(+0.19%) |
May 21, 2007 | 10.50 | 10.60 | 10.44 | 10.50 | 334,830 | -0.04(-0.38%) |
May 18, 2007 | 10.70 | 10.80 | 10.50 | 10.54 | 141,808 | -0.21(-1.95%) |
May 17, 2007 | 10.80 | 10.85 | 10.65 | 10.75 | 253,613 | +0.00(+0.00%) |
May 16, 2007 | 10.36 | 10.81 | 10.35 | 10.75 | 376,031 | +0.38(+3.67%) |
May 15, 2007 | 10.30 | 10.60 | 10.30 | 10.37 | 236,398 | +0.04(+0.39%) |
May 14, 2007 | 10.00 | 10.48 | 9.880 | 10.33 | 251,025 | -0.22(-2.13%) |
May 11, 2007 | 10.46 | 10.64 | 10.25 | 10.55 | 134,048 | +0.12(+1.10%) |
May 10, 2007 | 11.00 | 11.00 | 10.15 | 10.44 | 261,400 | -0.16(-1.51%) |
May 09, 2007 | 10.59 | 10.85 | 10.44 | 10.60 | 312,700 | +0.10(+0.95%) |
May 08, 2007 | 10.25 | 10.60 | 10.12 | 10.50 | 435,800 | +0.32(+3.14%) |
May 07, 2007 | 10.55 | 10.60 | 10.16 | 10.18 | 193,200 | -0.14(-1.36%) |
May 04, 2007 | 10.65 | 10.65 | 10.25 | 10.32 | 299,400 | -0.08(-0.77%) |
May 03, 2007 | 10.25 | 10.47 | 10.10 | 10.40 | 382,400 | +0.15(+1.46%) |
May 02, 2007 | 10.10 | 10.30 | 10.01 | 10.25 | 285,900 | +0.16(+1.59%) |
May 01, 2007 | 10.05 | 10.13 | 9.900 | 10.09 | 145,400 | -0.06(-0.59%) |
Apr 30, 2007 | 10.49 | 10.50 | 10.00 | 10.15 | 395,200 | -0.23(-2.22%) |
Apr 27, 2007 | 10.35 | 10.62 | 10.20 | 10.38 | 300,400 | +0.02(+0.19%) |
Apr 26, 2007 | 10.00 | 10.50 | 9.910 | 10.36 | 674,200 | +0.38(+3.81%) |
Apr 25, 2007 | 10.04 | 10.20 | 9.900 | 9.980 | 645,200 | +0.01(+0.10%) |
Apr 24, 2007 | 9.230 | 10.18 | 9.230 | 9.970 | 1,555,200 | +1.02(+11.40%) |
Apr 23, 2007 | 9.100 | 9.100 | 8.650 | 8.950 | 755,100 | -0.22(-2.40%) |
Apr 20, 2007 | 9.200 | 9.250 | 9.050 | 9.170 | 104,800 | +0.03(+0.33%) |
Apr 19, 2007 | 9.100 | 9.240 | 9.000 | 9.140 | 127,300 | +0.04(+0.44%) |
Apr 18, 2007 | 9.000 | 9.300 | 8.970 | 9.100 | 144,900 | +0.13(+1.45%) |
Apr 17, 2007 | 9.000 | 9.080 | 8.900 | 8.970 | 141,600 | -0.06(-0.66%) |
Apr 16, 2007 | 8.260 | 9.250 | 8.260 | 9.030 | 195,500 | -0.03(-0.33%) |
Apr 13, 2007 | 8.950 | 9.200 | 8.800 | 9.060 | 312,400 | +0.11(+1.23%) |
Apr 12, 2007 | 8.700 | 9.350 | 8.570 | 8.950 | 558,100 | +0.25(+2.87%) |
Apr 11, 2007 | 8.660 | 8.770 | 8.460 | 8.700 | 130,100 | +0.04(+0.46%) |
Apr 10, 2007 | 8.280 | 8.740 | 8.220 | 8.660 | 187,600 | +0.30(+3.59%) |
Apr 09, 2007 | 8.440 | 8.550 | 8.290 | 8.360 | 162,600 | -0.08(-0.95%) |
Apr 05, 2007 | 8.400 | 8.450 | 8.310 | 8.440 | 90,700 | +0.04(+0.48%) |
Apr 04, 2007 | 8.350 | 8.400 | 8.300 | 8.400 | 131,200 | +0.05(+0.60%) |
Apr 03, 2007 | 8.200 | 8.420 | 8.150 | 8.350 | 142,100 | +0.17(+2.08%) |
Apr 02, 2007 | 8.060 | 8.200 | 8.000 | 8.180 | 137,500 | +0.12(+1.49%) |
Mar 30, 2007 | 8.260 | 8.300 | 8.050 | 8.060 | 106,500 | -0.19(-2.30%) |
Mar 29, 2007 | 8.400 | 8.500 | 7.990 | 8.250 | 131,500 | -0.15(-1.79%) |
Mar 28, 2007 | 8.400 | 8.470 | 8.250 | 8.400 | 152,800 | -0.03(-0.36%) |
Mar 27, 2007 | 8.450 | 8.500 | 8.260 | 8.430 | 212,000 | +0.03(+0.36%) |
Mar 26, 2007 | 8.540 | 8.540 | 8.330 | 8.400 | 83,100 | -0.15(-1.75%) |
Mar 23, 2007 | 8.500 | 8.600 | 8.400 | 8.550 | 113,900 | +0.04(+0.47%) |
Mar 22, 2007 | 8.650 | 8.650 | 8.380 | 8.510 | 158,200 | -0.12(-1.39%) |
Mar 21, 2007 | 8.750 | 8.770 | 8.500 | 8.630 | 315,500 | -0.09(-1.03%) |
Mar 20, 2007 | 8.600 | 8.800 | 8.560 | 8.720 | 174,500 | +0.13(+1.51%) |
Mar 19, 2007 | 8.750 | 8.880 | 8.350 | 8.590 | 395,400 | -0.13(-1.49%) |
Mar 16, 2007 | 8.500 | 8.980 | 8.450 | 8.720 | 508,500 | +0.42(+5.06%) |
Mar 15, 2007 | 8.000 | 9.000 | 7.980 | 8.300 | 325,600 | +0.32(+4.01%) |
Mar 14, 2007 | 8.000 | 8.050 | 7.750 | 7.980 | 328,700 | -0.01(-0.13%) |
Mar 13, 2007 | 7.870 | 8.200 | 7.800 | 7.990 | 234,500 | +0.01(+0.13%) |
Mar 12, 2007 | 8.300 | 8.300 | 7.790 | 7.980 | 341,400 | -0.41(-4.89%) |
Mar 09, 2007 | 8.600 | 8.800 | 8.390 | 8.390 | 211,700 | -0.21(-2.44%) |
Mar 08, 2007 | 8.450 | 8.600 | 8.350 | 8.600 | 260,700 | +0.21(+2.50%) |
Mar 07, 2007 | 8.200 | 8.400 | 8.120 | 8.390 | 172,200 | +0.19(+2.32%) |
Mar 06, 2007 | 8.050 | 8.230 | 8.030 | 8.200 | 203,200 | +0.20(+2.50%) |
Mar 05, 2007 | 8.000 | 8.060 | 7.750 | 8.000 | 260,800 | -0.08(-0.99%) |
Mar 02, 2007 | 8.100 | 8.200 | 7.770 | 8.080 | 512,100 | -0.12(-1.46%) |