Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.77 | 10.95 | 10.60 | 10.74 | 8,698,410 | +0.04(+0.37%) |
May 30, 2007 | 10.56 | 10.73 | 10.43 | 10.70 | 4,759,737 | -0.02(-0.19%) |
May 29, 2007 | 10.51 | 10.81 | 10.51 | 10.72 | 5,716,583 | +0.17(+1.61%) |
May 25, 2007 | 10.54 | 10.74 | 10.48 | 10.55 | 3,758,517 | +0.07(+0.67%) |
May 24, 2007 | 10.87 | 10.95 | 10.40 | 10.48 | 8,277,430 | -0.42(-3.85%) |
May 23, 2007 | 11.17 | 11.19 | 10.86 | 10.90 | 7,790,162 | -0.34(-3.02%) |
May 22, 2007 | 11.23 | 11.37 | 11.09 | 11.24 | 8,231,178 | +0.05(+0.45%) |
May 21, 2007 | 11.28 | 11.30 | 11.13 | 11.19 | 8,162,395 | +0.11(+0.99%) |
May 18, 2007 | 11.05 | 11.15 | 10.88 | 11.08 | 3,746,678 | +0.02(+0.18%) |
May 17, 2007 | 11.21 | 11.25 | 10.99 | 11.06 | 5,468,013 | -0.13(-1.16%) |
May 16, 2007 | 10.91 | 11.28 | 10.91 | 11.19 | 7,589,096 | +0.30(+2.75%) |
May 15, 2007 | 10.97 | 11.19 | 10.80 | 10.89 | 6,791,566 | -0.09(-0.82%) |
May 14, 2007 | 11.10 | 11.14 | 10.96 | 10.98 | 4,856,636 | -0.11(-0.99%) |
May 11, 2007 | 11.00 | 11.26 | 10.90 | 11.09 | 5,950,670 | -0.05(-0.45%) |
May 10, 2007 | 11.25 | 11.43 | 10.95 | 11.14 | 13,499,349 | -0.21(-1.85%) |
May 09, 2007 | 11.33 | 11.45 | 11.14 | 11.35 | 8,809,353 | +0.11(+0.98%) |
May 08, 2007 | 10.93 | 11.30 | 10.85 | 11.24 | 20,637,060 | +0.01(+0.09%) |
May 07, 2007 | 11.28 | 11.55 | 11.20 | 11.23 | 10,053,720 | +0.08(+0.72%) |
May 04, 2007 | 11.00 | 11.26 | 10.99 | 11.15 | 9,046,828 | +0.17(+1.55%) |
May 03, 2007 | 10.65 | 11.11 | 10.54 | 10.98 | 12,064,397 | +0.41(+3.88%) |
May 02, 2007 | 10.68 | 10.97 | 10.56 | 10.57 | 9,220,788 | -0.07(-0.66%) |
May 01, 2007 | 10.72 | 10.84 | 10.52 | 10.64 | 7,776,043 | -0.07(-0.65%) |
Apr 30, 2007 | 11.10 | 11.20 | 10.68 | 10.71 | 9,540,438 | -0.45(-4.03%) |
Apr 27, 2007 | 10.30 | 11.75 | 10.27 | 11.16 | 22,597,076 | +0.78(+7.51%) |
Apr 26, 2007 | 10.45 | 10.48 | 10.18 | 10.38 | 8,907,705 | -0.01(-0.10%) |
Apr 25, 2007 | 10.31 | 10.54 | 10.27 | 10.39 | 13,306,050 | +0.09(+0.87%) |
Apr 24, 2007 | 10.26 | 10.48 | 10.22 | 10.30 | 9,154,168 | +0.13(+1.28%) |
Apr 23, 2007 | 9.960 | 10.23 | 9.960 | 10.17 | 3,660,167 | +0.16(+1.60%) |
Apr 20, 2007 | 10.17 | 10.28 | 9.940 | 10.01 | 6,613,145 | -0.05(-0.50%) |
Apr 19, 2007 | 9.940 | 10.19 | 9.840 | 10.06 | 5,048,762 | +0.04(+0.40%) |
Apr 18, 2007 | 9.750 | 10.30 | 9.730 | 10.02 | 11,113,969 | +0.30(+3.09%) |
Apr 17, 2007 | 9.650 | 9.790 | 9.540 | 9.720 | 6,488,261 | -0.01(-0.10%) |
Apr 16, 2007 | 9.950 | 9.960 | 9.710 | 9.730 | 4,978,974 | -0.11(-1.12%) |
Apr 13, 2007 | 9.960 | 9.960 | 9.780 | 9.840 | 8,475,932 | -0.06(-0.61%) |
Apr 12, 2007 | 9.680 | 9.960 | 9.650 | 9.900 | 7,957,923 | +0.19(+1.96%) |
Apr 11, 2007 | 9.530 | 9.830 | 9.480 | 9.710 | 10,161,873 | +0.18(+1.89%) |
Apr 10, 2007 | 9.570 | 9.640 | 9.340 | 9.530 | 14,842,347 | -0.02(-0.21%) |
Apr 09, 2007 | 9.760 | 9.780 | 9.460 | 9.550 | 11,426,226 | -0.13(-1.34%) |
Apr 05, 2007 | 9.450 | 9.750 | 9.400 | 9.680 | 12,534,784 | +0.21(+2.22%) |
Apr 04, 2007 | 8.910 | 9.470 | 8.890 | 9.470 | 11,414,919 | +0.55(+6.17%) |
Apr 03, 2007 | 8.841 | 9.080 | 8.810 | 8.920 | 6,139,827 | +0.11(+1.25%) |
Apr 02, 2007 | 8.780 | 9.130 | 8.740 | 8.810 | 8,402,873 | -0.11(-1.23%) |
Mar 30, 2007 | 8.940 | 8.960 | 8.730 | 8.920 | 8,292,795 | +0.05(+0.56%) |
Mar 29, 2007 | 9.230 | 9.260 | 8.690 | 8.870 | 14,083,301 | -0.29(-3.17%) |
Mar 28, 2007 | 9.590 | 9.590 | 9.150 | 9.160 | 10,004,079 | -0.44(-4.58%) |
Mar 27, 2007 | 9.500 | 9.730 | 9.500 | 9.600 | 9,429,895 | +0.08(+0.84%) |
Mar 26, 2007 | 9.580 | 9.730 | 9.380 | 9.520 | 12,939,435 | -0.05(-0.52%) |
Mar 23, 2007 | 9.790 | 9.830 | 9.440 | 9.570 | 9,291,536 | -0.26(-2.64%) |
Mar 22, 2007 | 9.890 | 10.04 | 9.750 | 9.830 | 8,230,329 | -0.07(-0.71%) |
Mar 21, 2007 | 9.760 | 10.00 | 9.650 | 9.900 | 6,405,277 | +0.18(+1.85%) |
Mar 20, 2007 | 9.820 | 9.850 | 9.610 | 9.720 | 8,420,570 | -0.16(-1.62%) |
Mar 19, 2007 | 9.940 | 10.02 | 9.820 | 9.880 | 7,004,021 | +0.02(+0.20%) |
Mar 16, 2007 | 9.960 | 10.00 | 9.650 | 9.860 | 9,464,981 | -0.11(-1.10%) |
Mar 15, 2007 | 10.03 | 10.09 | 9.880 | 9.970 | 7,266,040 | -0.07(-0.70%) |
Mar 14, 2007 | 9.900 | 10.09 | 9.820 | 10.04 | 6,564,241 | +0.06(+0.60%) |
Mar 13, 2007 | 10.35 | 10.35 | 9.950 | 9.980 | 7,044,256 | -0.37(-3.57%) |
Mar 12, 2007 | 10.28 | 10.41 | 10.16 | 10.35 | 5,339,984 | +0.01(+0.10%) |
Mar 09, 2007 | 10.11 | 10.39 | 10.00 | 10.34 | 11,654,284 | +0.35(+3.50%) |
Mar 08, 2007 | 9.840 | 10.04 | 9.750 | 9.990 | 10,379,109 | +0.42(+4.39%) |
Mar 07, 2007 | 9.700 | 9.940 | 9.510 | 9.570 | 13,562,158 | -0.18(-1.85%) |
Mar 06, 2007 | 9.500 | 9.780 | 9.400 | 9.750 | 14,591,948 | +0.54(+5.89%) |
Mar 05, 2007 | 9.380 | 9.740 | 9.190 | 9.208 | 9,961,941 | -0.28(-2.97%) |
Mar 02, 2007 | 9.680 | 9.870 | 9.410 | 9.490 | 6,083,966 | -0.26(-2.67%) |