Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.90 | 10.98 | 10.71 | 10.93 | 106,316 | +0.01(+0.11%) |
May 30, 2007 | 10.84 | 10.93 | 10.67 | 10.92 | 68,953 | +0.01(+0.06%) |
May 29, 2007 | 10.89 | 11.08 | 10.82 | 10.91 | 70,410 | +0.04(+0.40%) |
May 25, 2007 | 10.91 | 11.03 | 10.85 | 10.87 | 68,950 | -0.02(-0.17%) |
May 24, 2007 | 11.00 | 11.07 | 10.79 | 10.89 | 81,338 | -0.11(-0.96%) |
May 23, 2007 | 11.00 | 11.14 | 10.89 | 10.99 | 77,138 | -0.01(-0.06%) |
May 22, 2007 | 10.77 | 11.09 | 10.64 | 11.00 | 79,183 | +0.29(+2.66%) |
May 21, 2007 | 10.72 | 10.82 | 10.59 | 10.71 | 66,939 | -0.05(-0.46%) |
May 18, 2007 | 10.67 | 10.76 | 10.54 | 10.76 | 61,008 | +0.14(+1.28%) |
May 17, 2007 | 10.72 | 10.79 | 10.54 | 10.63 | 58,742 | -0.15(-1.38%) |
May 16, 2007 | 10.76 | 10.86 | 10.54 | 10.77 | 65,568 | +0.07(+0.69%) |
May 15, 2007 | 10.98 | 11.12 | 10.62 | 10.70 | 64,138 | -0.24(-2.21%) |
May 14, 2007 | 11.09 | 11.23 | 10.84 | 10.94 | 98,403 | -0.14(-1.29%) |
May 11, 2007 | 10.72 | 11.10 | 10.68 | 11.08 | 46,479 | +0.40(+3.71%) |
May 10, 2007 | 11.16 | 11.29 | 10.56 | 10.69 | 173,569 | -0.60(-5.32%) |
May 09, 2007 | 11.19 | 11.39 | 10.78 | 11.29 | 86,816 | -0.07(-0.65%) |
May 08, 2007 | 11.17 | 11.64 | 10.94 | 11.36 | 79,740 | +0.16(+1.44%) |
May 07, 2007 | 11.59 | 11.86 | 11.15 | 11.20 | 44,451 | -0.11(-0.93%) |
May 04, 2007 | 11.35 | 11.81 | 11.17 | 11.31 | 30,606 | +0.01(+0.05%) |
May 03, 2007 | 11.64 | 11.64 | 11.13 | 11.30 | 68,754 | -0.32(-2.72%) |
May 02, 2007 | 11.55 | 11.89 | 11.39 | 11.62 | 60,111 | +0.04(+0.37%) |
May 01, 2007 | 11.37 | 11.77 | 11.15 | 11.57 | 61,188 | +0.19(+1.63%) |
Apr 30, 2007 | 11.69 | 11.83 | 11.26 | 11.39 | 93,942 | -0.39(-3.31%) |
Apr 27, 2007 | 11.82 | 11.98 | 11.53 | 11.78 | 58,962 | -0.10(-0.83%) |
Apr 26, 2007 | 11.81 | 11.88 | 11.55 | 11.88 | 60,319 | +0.11(+0.89%) |
Apr 25, 2007 | 11.82 | 11.96 | 11.53 | 11.77 | 51,531 | +0.07(+0.58%) |
Apr 24, 2007 | 11.44 | 11.77 | 11.20 | 11.70 | 66,837 | +0.24(+2.11%) |
Apr 23, 2007 | 11.27 | 11.54 | 11.07 | 11.46 | 72,686 | +0.12(+1.09%) |
Apr 20, 2007 | 11.33 | 11.38 | 10.90 | 11.34 | 56,600 | +0.19(+1.72%) |
Apr 19, 2007 | 10.93 | 11.31 | 10.92 | 11.15 | 51,411 | +0.08(+0.73%) |
Apr 18, 2007 | 10.72 | 11.08 | 10.67 | 11.07 | 125,848 | +0.35(+3.30%) |
Apr 17, 2007 | 11.02 | 11.12 | 10.67 | 10.71 | 67,534 | -0.32(-2.92%) |
Apr 16, 2007 | 10.95 | 11.15 | 10.82 | 11.03 | 50,335 | +0.17(+1.54%) |
Apr 13, 2007 | 10.98 | 11.00 | 10.72 | 10.87 | 26,438 | -0.13(-1.18%) |
Apr 12, 2007 | 10.89 | 11.14 | 10.69 | 11.00 | 78,436 | +0.02(+0.17%) |
Apr 11, 2007 | 11.38 | 11.38 | 10.75 | 10.98 | 74,670 | -0.38(-3.33%) |
Apr 10, 2007 | 11.24 | 11.41 | 11.08 | 11.36 | 168,015 | +0.09(+0.82%) |
Apr 09, 2007 | 11.41 | 11.41 | 11.08 | 11.26 | 222,292 | -0.14(-1.25%) |
Apr 05, 2007 | 11.12 | 11.41 | 11.05 | 11.41 | 103,589 | +0.29(+2.56%) |
Apr 04, 2007 | 11.25 | 11.31 | 10.98 | 11.12 | 45,628 | -0.11(-0.99%) |
Apr 03, 2007 | 11.21 | 11.34 | 11.07 | 11.23 | 42,829 | +0.09(+0.83%) |
Apr 02, 2007 | 11.02 | 11.15 | 10.59 | 11.14 | 75,335 | +0.19(+1.70%) |
Mar 30, 2007 | 10.96 | 11.21 | 10.63 | 10.95 | 74,065 | +0.02(+0.23%) |
Mar 29, 2007 | 11.30 | 11.30 | 10.61 | 10.93 | 81,196 | -0.23(-2.06%) |
Mar 28, 2007 | 11.10 | 11.46 | 11.02 | 11.16 | 225,351 | -0.02(-0.22%) |
Mar 27, 2007 | 11.41 | 11.51 | 11.09 | 11.18 | 79,819 | -0.29(-2.49%) |
Mar 26, 2007 | 11.18 | 11.54 | 11.06 | 11.47 | 98,960 | +0.27(+2.43%) |
Mar 23, 2007 | 11.39 | 11.46 | 11.15 | 11.20 | 43,546 | -0.30(-2.64%) |
Mar 22, 2007 | 11.62 | 11.62 | 11.28 | 11.50 | 150,372 | +0.04(+0.32%) |
Mar 21, 2007 | 10.87 | 11.61 | 10.69 | 11.46 | 134,359 | +0.65(+6.02%) |
Mar 20, 2007 | 10.17 | 10.82 | 10.13 | 10.81 | 138,621 | +0.58(+5.63%) |
Mar 19, 2007 | 9.913 | 10.28 | 9.715 | 10.23 | 61,943 | +0.32(+3.25%) |
Mar 16, 2007 | 9.888 | 10.27 | 9.727 | 9.913 | 217,164 | +0.02(+0.19%) |
Mar 15, 2007 | 9.913 | 10.02 | 9.665 | 9.894 | 25,836 | +0.04(+0.44%) |
Mar 14, 2007 | 9.597 | 9.851 | 9.368 | 9.851 | 52,953 | +0.24(+2.45%) |
Mar 13, 2007 | 10.09 | 10.16 | 9.541 | 9.615 | 120,290 | -0.47(-4.67%) |
Mar 12, 2007 | 9.653 | 10.53 | 9.293 | 10.09 | 78,896 | +0.67(+7.10%) |
Mar 09, 2007 | 9.448 | 9.745 | 9.293 | 9.417 | 39,754 | +0.08(+0.86%) |
Mar 08, 2007 | 9.411 | 9.696 | 9.225 | 9.337 | 75,379 | +0.02(+0.20%) |
Mar 07, 2007 | 9.485 | 9.485 | 9.033 | 9.318 | 86,884 | -0.19(-2.02%) |
Mar 06, 2007 | 9.033 | 9.572 | 9.014 | 9.510 | 42,484 | +0.54(+6.01%) |
Mar 05, 2007 | 8.952 | 9.281 | 8.952 | 8.971 | 71,699 | -0.09(-0.96%) |
Mar 02, 2007 | 8.921 | 9.200 | 8.866 | 9.058 | 122,100 | +0.06(+0.62%) |
Mar 01, 2007 | 9.200 | 9.411 | 8.804 | 9.002 | 308,416 | -0.17(-1.89%) |
Feb 28, 2007 | 9.417 | 9.739 | 9.058 | 9.176 | 77,122 | -0.24(-2.57%) |
Feb 27, 2007 | 9.622 | 9.807 | 9.169 | 9.417 | 94,610 | -0.40(-4.04%) |
Feb 26, 2007 | 9.838 | 9.869 | 9.572 | 9.814 | 83,769 | -0.02(-0.25%) |
Feb 23, 2007 | 9.430 | 10.05 | 9.430 | 9.838 | 61,538 | -0.05(-0.50%) |
Feb 22, 2007 | 9.572 | 9.931 | 9.516 | 9.888 | 165,594 | +0.37(+3.91%) |
Feb 21, 2007 | 8.965 | 9.516 | 8.853 | 9.516 | 223,599 | +0.50(+5.49%) |
Feb 20, 2007 | 8.847 | 9.101 | 8.556 | 9.021 | 25,163 | +0.19(+2.18%) |
Feb 16, 2007 | 8.698 | 8.959 | 8.525 | 8.829 | 57,767 | +0.10(+1.14%) |
Feb 15, 2007 | 8.921 | 8.965 | 8.686 | 8.729 | 48,296 | -0.14(-1.61%) |
Feb 14, 2007 | 9.021 | 9.126 | 8.822 | 8.872 | 43,155 | -0.19(-2.05%) |
Feb 13, 2007 | 8.928 | 9.491 | 8.798 | 9.058 | 59,617 | +0.21(+2.38%) |
Feb 12, 2007 | 8.891 | 9.095 | 8.742 | 8.847 | 39,958 | -0.05(-0.56%) |
Feb 09, 2007 | 9.021 | 9.114 | 8.767 | 8.897 | 40,116 | -0.17(-1.85%) |
Feb 08, 2007 | 9.089 | 9.275 | 8.996 | 9.064 | 29,950 | -0.06(-0.61%) |
Feb 07, 2007 | 9.114 | 9.324 | 9.002 | 9.120 | 26,876 | -0.09(-1.01%) |
Feb 06, 2007 | 9.157 | 9.343 | 9.076 | 9.213 | 41,057 | +0.07(+0.75%) |
Feb 05, 2007 | 9.182 | 9.442 | 8.767 | 9.145 | 86,036 | +0.02(+0.20%) |
Feb 02, 2007 | 9.677 | 9.789 | 9.095 | 9.126 | 81,018 | -0.51(-5.27%) |
Feb 01, 2007 | 9.306 | 9.752 | 9.306 | 9.634 | 42,135 | +0.12(+1.30%) |
Jan 31, 2007 | 9.485 | 9.609 | 9.299 | 9.510 | 39,548 | -0.01(-0.07%) |
Jan 30, 2007 | 9.851 | 9.851 | 9.176 | 9.516 | 54,578 | -0.41(-4.12%) |
Jan 29, 2007 | 9.293 | 10.02 | 9.182 | 9.925 | 37,114 | +0.63(+6.80%) |
Jan 26, 2007 | 9.275 | 9.324 | 8.965 | 9.293 | 45,312 | +0.00(+0.00%) |
Jan 25, 2007 | 9.962 | 9.962 | 9.231 | 9.293 | 28,798 | -0.14(-1.45%) |
Jan 24, 2007 | 8.977 | 9.479 | 8.977 | 9.430 | 28,101 | +0.48(+5.40%) |
Jan 23, 2007 | 9.138 | 9.157 | 8.915 | 8.946 | 38,997 | +0.09(+0.98%) |
Jan 22, 2007 | 9.361 | 9.368 | 8.649 | 8.860 | 64,743 | -0.52(-5.55%) |
Jan 19, 2007 | 9.326 | 9.458 | 9.297 | 9.380 | 32,927 | +0.03(+0.31%) |
Jan 18, 2007 | 9.500 | 9.677 | 9.293 | 9.351 | 53,218 | -0.15(-1.61%) |
Jan 17, 2007 | 9.520 | 9.830 | 9.500 | 9.504 | 21,606 | -0.02(-0.17%) |
Jan 16, 2007 | 10.25 | 10.48 | 9.504 | 9.520 | 77,194 | -0.99(-9.39%) |
Jan 12, 2007 | 10.27 | 10.53 | 10.09 | 10.51 | 35,929 | +0.21(+2.09%) |
Jan 11, 2007 | 10.01 | 10.43 | 10.01 | 10.29 | 60,765 | +0.20(+1.96%) |
Jan 10, 2007 | 9.859 | 10.11 | 9.752 | 10.09 | 25,889 | +0.12(+1.24%) |
Jan 09, 2007 | 9.859 | 10.01 | 9.810 | 9.971 | 59,184 | +0.05(+0.54%) |
Jan 08, 2007 | 9.698 | 10.01 | 9.330 | 9.917 | 55,939 | +0.24(+2.48%) |
Jan 05, 2007 | 9.830 | 9.925 | 9.599 | 9.677 | 59,189 | -0.24(-2.46%) |
Jan 04, 2007 | 10.26 | 10.45 | 9.913 | 9.921 | 50,291 | -0.31(-3.03%) |
Jan 03, 2007 | 10.45 | 10.78 | 10.19 | 10.23 | 46,582 | -0.38(-3.54%) |
Dec 29, 2006 | 10.70 | 11.01 | 10.55 | 10.61 | 42,369 | -0.11(-1.04%) |
Dec 28, 2006 | 10.73 | 10.94 | 10.61 | 10.72 | 44,011 | -0.07(-0.65%) |
Dec 27, 2006 | 10.27 | 10.97 | 10.27 | 10.79 | 48,741 | +0.43(+4.10%) |
Dec 26, 2006 | 10.37 | 10.92 | 10.36 | 10.36 | 42,163 | -0.37(-3.46%) |