Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.15 | 10.22 | 10.12 | 10.15 | 1,923,864 | +0.01(+0.12%) |
May 30, 2007 | 9.980 | 10.14 | 9.966 | 10.14 | 1,559,177 | +0.09(+0.89%) |
May 29, 2007 | 9.866 | 10.08 | 9.866 | 10.05 | 1,666,570 | +0.18(+1.87%) |
May 25, 2007 | 9.807 | 9.893 | 9.807 | 9.862 | 1,407,398 | +0.05(+0.56%) |
May 24, 2007 | 9.911 | 9.943 | 9.785 | 9.807 | 1,386,701 | -0.13(-1.27%) |
May 23, 2007 | 9.895 | 9.976 | 9.844 | 9.933 | 1,724,369 | +0.03(+0.29%) |
May 22, 2007 | 9.933 | 9.949 | 9.781 | 9.905 | 2,003,192 | -0.03(-0.29%) |
May 21, 2007 | 9.832 | 9.978 | 9.789 | 9.933 | 2,106,673 | +0.05(+0.51%) |
May 18, 2007 | 9.982 | 9.998 | 9.842 | 9.883 | 2,482,166 | -0.09(-0.86%) |
May 17, 2007 | 10.09 | 10.09 | 9.968 | 9.968 | 1,731,652 | -0.16(-1.54%) |
May 16, 2007 | 10.02 | 10.14 | 9.986 | 10.12 | 1,070,825 | +0.12(+1.20%) |
May 15, 2007 | 10.09 | 10.14 | 9.994 | 10.00 | 1,550,799 | -0.04(-0.44%) |
May 14, 2007 | 10.05 | 10.11 | 9.956 | 10.05 | 1,434,295 | -0.00(-0.04%) |
May 11, 2007 | 10.08 | 10.10 | 10.01 | 10.05 | 2,006,923 | -0.01(-0.10%) |
May 10, 2007 | 10.18 | 10.18 | 9.978 | 10.06 | 2,795,579 | -0.17(-1.70%) |
May 09, 2007 | 10.29 | 10.34 | 10.16 | 10.24 | 2,342,215 | -0.10(-0.98%) |
May 08, 2007 | 10.39 | 10.42 | 9.816 | 10.34 | 5,666,554 | -0.22(-2.11%) |
May 07, 2007 | 10.61 | 10.70 | 10.53 | 10.56 | 1,261,041 | +0.03(+0.29%) |
May 04, 2007 | 10.45 | 10.55 | 10.42 | 10.53 | 1,412,326 | +0.10(+0.91%) |
May 03, 2007 | 10.47 | 10.51 | 10.41 | 10.44 | 956,006 | -0.03(-0.33%) |
May 02, 2007 | 10.41 | 10.50 | 10.41 | 10.47 | 1,395,079 | +0.04(+0.41%) |
May 01, 2007 | 10.29 | 10.53 | 10.22 | 10.43 | 1,293,072 | +0.13(+1.30%) |
Apr 30, 2007 | 10.33 | 10.44 | 10.29 | 10.29 | 1,134,887 | -0.05(-0.53%) |
Apr 27, 2007 | 10.33 | 10.39 | 10.25 | 10.35 | 1,632,109 | +0.00(+0.02%) |
Apr 26, 2007 | 10.40 | 10.44 | 10.29 | 10.35 | 1,924,825 | -0.06(-0.55%) |
Apr 25, 2007 | 10.44 | 10.46 | 10.35 | 10.40 | 1,746,928 | -0.01(-0.08%) |
Apr 24, 2007 | 10.47 | 10.47 | 10.38 | 10.41 | 1,506,941 | -0.06(-0.62%) |
Apr 23, 2007 | 10.46 | 10.51 | 10.41 | 10.48 | 926,439 | +0.04(+0.37%) |
Apr 20, 2007 | 10.50 | 10.54 | 10.35 | 10.44 | 2,258,441 | -0.01(-0.10%) |
Apr 19, 2007 | 10.45 | 10.47 | 10.25 | 10.45 | 1,041,751 | -0.01(-0.12%) |
Apr 18, 2007 | 10.54 | 10.55 | 10.45 | 10.46 | 1,378,324 | -0.10(-0.90%) |
Apr 17, 2007 | 10.56 | 10.62 | 10.51 | 10.56 | 1,230,488 | +0.02(+0.19%) |
Apr 16, 2007 | 10.56 | 10.62 | 10.48 | 10.54 | 1,443,372 | +0.02(+0.23%) |
Apr 13, 2007 | 10.51 | 10.53 | 10.40 | 10.51 | 1,457,663 | +0.01(+0.12%) |
Apr 12, 2007 | 10.48 | 10.51 | 10.43 | 10.50 | 1,474,910 | -0.00(-0.02%) |
Apr 11, 2007 | 10.51 | 10.53 | 10.43 | 10.50 | 896,379 | -0.03(-0.27%) |
Apr 10, 2007 | 10.53 | 10.60 | 10.48 | 10.53 | 670,682 | -0.00(-0.02%) |
Apr 09, 2007 | 10.45 | 10.54 | 10.45 | 10.53 | 2,175,653 | +0.10(+0.99%) |
Apr 05, 2007 | 10.40 | 10.48 | 10.40 | 10.43 | 1,234,923 | +0.04(+0.41%) |
Apr 04, 2007 | 10.37 | 10.46 | 10.35 | 10.39 | 1,146,714 | +0.02(+0.23%) |
Apr 03, 2007 | 10.39 | 10.43 | 10.33 | 10.36 | 1,372,411 | -0.01(-0.12%) |
Apr 02, 2007 | 10.55 | 10.74 | 10.33 | 10.37 | 3,181,953 | +0.16(+1.53%) |
Mar 30, 2007 | 10.15 | 10.22 | 10.08 | 10.22 | 1,314,755 | +0.09(+0.88%) |
Mar 29, 2007 | 10.15 | 10.15 | 10.06 | 10.13 | 891,944 | +0.03(+0.26%) |
Mar 28, 2007 | 10.09 | 10.14 | 10.03 | 10.10 | 931,366 | +0.02(+0.16%) |
Mar 27, 2007 | 10.11 | 10.14 | 10.02 | 10.09 | 1,809,512 | -0.05(-0.50%) |
Mar 26, 2007 | 10.11 | 10.14 | 9.974 | 10.14 | 2,955,734 | +0.01(+0.14%) |
Mar 23, 2007 | 10.13 | 10.15 | 10.09 | 10.12 | 1,314,755 | -0.00(-0.04%) |
Mar 22, 2007 | 10.13 | 10.14 | 10.02 | 10.13 | 2,017,468 | +0.03(+0.32%) |
Mar 21, 2007 | 9.966 | 10.10 | 9.943 | 10.09 | 1,230,981 | +0.13(+1.28%) |
Mar 20, 2007 | 9.860 | 9.966 | 9.836 | 9.966 | 2,387,059 | +0.11(+1.07%) |
Mar 19, 2007 | 9.810 | 9.874 | 9.765 | 9.860 | 1,246,257 | +0.13(+1.31%) |
Mar 16, 2007 | 9.771 | 9.812 | 9.698 | 9.732 | 1,271,882 | -0.03(-0.31%) |
Mar 15, 2007 | 9.651 | 9.763 | 9.615 | 9.763 | 2,030,281 | +0.11(+1.16%) |
Mar 14, 2007 | 9.645 | 9.730 | 9.578 | 9.651 | 2,807,898 | +0.01(+0.06%) |
Mar 13, 2007 | 9.698 | 9.700 | 9.615 | 9.645 | 2,227,888 | -0.05(-0.54%) |
Mar 12, 2007 | 9.659 | 9.722 | 9.643 | 9.698 | 2,430,917 | +0.02(+0.19%) |
Mar 09, 2007 | 9.669 | 9.710 | 9.596 | 9.680 | 2,084,980 | +0.05(+0.55%) |
Mar 08, 2007 | 9.576 | 9.631 | 9.538 | 9.627 | 1,096,943 | +0.08(+0.87%) |
Mar 07, 2007 | 9.570 | 9.641 | 9.513 | 9.544 | 2,018,454 | -0.01(-0.13%) |
Mar 06, 2007 | 9.588 | 9.676 | 9.477 | 9.556 | 2,124,403 | +0.05(+0.51%) |
Mar 05, 2007 | 9.548 | 9.635 | 9.507 | 9.507 | 1,756,784 | -0.08(-0.87%) |
Mar 02, 2007 | 9.710 | 9.732 | 9.576 | 9.590 | 1,742,001 | -0.12(-1.23%) |