Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.72 | 10.81 | 10.57 | 10.63 | 4,559,457 | -0.11(-1.03%) |
May 30, 2007 | 10.69 | 10.78 | 10.59 | 10.74 | 4,056,226 | +0.07(+0.64%) |
May 29, 2007 | 10.64 | 10.79 | 10.62 | 10.67 | 2,522,167 | +0.02(+0.19%) |
May 25, 2007 | 10.46 | 10.65 | 10.44 | 10.65 | 3,099,885 | +0.19(+1.78%) |
May 24, 2007 | 10.67 | 10.72 | 10.36 | 10.46 | 5,500,755 | -0.20(-1.87%) |
May 23, 2007 | 10.81 | 10.81 | 10.65 | 10.66 | 7,292,811 | -0.10(-0.96%) |
May 22, 2007 | 10.81 | 10.86 | 10.73 | 10.76 | 4,804,561 | +0.01(+0.06%) |
May 21, 2007 | 10.71 | 10.83 | 10.68 | 10.76 | 5,753,588 | -0.02(-0.19%) |
May 18, 2007 | 10.79 | 10.84 | 10.69 | 10.78 | 4,510,781 | -0.03(-0.26%) |
May 17, 2007 | 10.87 | 10.90 | 10.75 | 10.81 | 2,097,609 | -0.09(-0.82%) |
May 16, 2007 | 10.86 | 10.96 | 10.78 | 10.90 | 2,685,811 | +0.11(+1.02%) |
May 15, 2007 | 10.94 | 10.95 | 10.78 | 10.79 | 2,527,567 | -0.07(-0.63%) |
May 14, 2007 | 11.02 | 11.03 | 10.85 | 10.85 | 3,046,637 | -0.06(-0.51%) |
May 11, 2007 | 10.87 | 10.95 | 10.85 | 10.91 | 1,520,884 | +0.09(+0.83%) |
May 10, 2007 | 10.92 | 11.01 | 10.81 | 10.82 | 2,299,343 | -0.17(-1.50%) |
May 09, 2007 | 10.90 | 11.07 | 10.87 | 10.98 | 3,189,964 | +0.10(+0.95%) |
May 08, 2007 | 10.85 | 10.93 | 10.84 | 10.88 | 3,440,803 | -0.03(-0.25%) |
May 07, 2007 | 10.90 | 10.98 | 10.85 | 10.91 | 2,782,920 | +0.07(+0.63%) |
May 04, 2007 | 10.99 | 11.02 | 10.82 | 10.84 | 3,960,722 | -0.10(-0.88%) |
May 03, 2007 | 10.81 | 11.01 | 10.78 | 10.94 | 4,163,441 | +0.09(+0.83%) |
May 02, 2007 | 10.85 | 10.99 | 10.82 | 10.85 | 4,758,864 | +0.02(+0.19%) |
May 01, 2007 | 10.92 | 11.04 | 10.81 | 10.83 | 5,981,873 | -0.12(-1.13%) |
Apr 30, 2007 | 11.18 | 11.18 | 10.88 | 10.95 | 3,957,402 | -0.19(-1.67%) |
Apr 27, 2007 | 11.10 | 11.18 | 11.07 | 11.14 | 2,694,238 | +0.03(+0.31%) |
Apr 26, 2007 | 11.07 | 11.16 | 11.02 | 11.10 | 2,949,241 | +0.05(+0.44%) |
Apr 25, 2007 | 11.13 | 11.22 | 11.05 | 11.05 | 3,150,704 | -0.03(-0.31%) |
Apr 24, 2007 | 11.21 | 11.21 | 11.01 | 11.09 | 4,026,448 | -0.06(-0.56%) |
Apr 23, 2007 | 11.09 | 11.28 | 11.03 | 11.15 | 4,499,188 | +0.14(+1.25%) |
Apr 20, 2007 | 10.98 | 11.09 | 10.97 | 11.01 | 4,308,293 | +0.06(+0.57%) |
Apr 19, 2007 | 11.00 | 11.05 | 10.94 | 10.95 | 3,155,615 | -0.10(-0.93%) |
Apr 18, 2007 | 11.14 | 11.15 | 11.03 | 11.05 | 3,319,418 | -0.06(-0.56%) |
Apr 17, 2007 | 11.16 | 11.23 | 11.10 | 11.12 | 4,697,667 | -0.01(-0.06%) |
Apr 16, 2007 | 11.15 | 11.17 | 11.07 | 11.12 | 5,032,194 | +0.17(+1.51%) |
Apr 13, 2007 | 11.08 | 11.18 | 10.90 | 10.96 | 13,119,871 | +0.25(+2.38%) |
Apr 12, 2007 | 10.69 | 10.74 | 10.64 | 10.70 | 4,404,144 | +0.00(+0.00%) |
Apr 11, 2007 | 10.83 | 10.84 | 10.68 | 10.70 | 4,739,762 | -0.06(-0.58%) |
Apr 10, 2007 | 10.74 | 10.80 | 10.64 | 10.76 | 4,106,909 | +0.06(+0.58%) |
Apr 09, 2007 | 10.81 | 10.83 | 10.65 | 10.70 | 9,952,650 | -0.17(-1.58%) |
Apr 05, 2007 | 10.84 | 10.94 | 10.77 | 10.87 | 4,782,113 | +0.06(+0.57%) |
Apr 04, 2007 | 10.79 | 10.87 | 10.76 | 10.81 | 4,607,040 | +0.03(+0.32%) |
Apr 03, 2007 | 10.67 | 10.83 | 10.67 | 10.78 | 4,421,830 | +0.12(+1.10%) |
Apr 02, 2007 | 10.67 | 10.73 | 10.60 | 10.66 | 6,331,402 | +0.01(+0.06%) |
Mar 30, 2007 | 10.65 | 10.71 | 10.58 | 10.65 | 8,110,756 | +0.03(+0.32%) |
Mar 29, 2007 | 10.50 | 10.68 | 10.47 | 10.62 | 16,167,357 | +0.12(+1.11%) |
Mar 28, 2007 | 10.32 | 10.57 | 10.31 | 10.50 | 11,909,191 | +0.21(+2.01%) |
Mar 27, 2007 | 10.31 | 10.32 | 10.21 | 10.30 | 9,650,719 | +0.12(+1.22%) |
Mar 26, 2007 | 10.26 | 10.30 | 10.06 | 10.17 | 6,190,472 | +0.01(+0.13%) |
Mar 23, 2007 | 10.29 | 10.32 | 10.13 | 10.16 | 2,499,406 | -0.11(-1.07%) |
Mar 22, 2007 | 10.29 | 10.35 | 10.20 | 10.27 | 4,823,158 | +0.01(+0.13%) |
Mar 21, 2007 | 10.07 | 10.32 | 10.01 | 10.26 | 6,403,716 | +0.25(+2.55%) |
Mar 20, 2007 | 9.863 | 10.11 | 9.815 | 10.00 | 5,227,376 | +0.19(+1.97%) |
Mar 19, 2007 | 9.842 | 9.937 | 9.760 | 9.808 | 4,568,030 | +0.21(+2.22%) |
Mar 16, 2007 | 9.657 | 9.698 | 9.498 | 9.595 | 3,812,128 | -0.10(-1.06%) |
Mar 15, 2007 | 9.533 | 9.732 | 9.498 | 9.698 | 5,177,953 | +0.20(+2.10%) |
Mar 14, 2007 | 9.395 | 9.533 | 9.361 | 9.498 | 7,998,012 | +0.03(+0.36%) |
Mar 13, 2007 | 9.650 | 9.670 | 9.423 | 9.464 | 8,110,373 | -0.19(-1.93%) |
Mar 12, 2007 | 9.416 | 9.670 | 9.354 | 9.650 | 7,446,059 | +0.26(+2.79%) |
Mar 09, 2007 | 9.347 | 9.416 | 9.306 | 9.388 | 8,752,934 | +0.07(+0.74%) |
Mar 08, 2007 | 9.388 | 9.395 | 9.292 | 9.319 | 28,926,888 | -0.06(-0.66%) |
Mar 07, 2007 | 9.498 | 9.553 | 9.340 | 9.381 | 8,329,875 | -0.14(-1.52%) |
Mar 06, 2007 | 9.457 | 9.602 | 9.457 | 9.526 | 4,485,506 | +0.07(+0.73%) |
Mar 05, 2007 | 9.464 | 9.505 | 9.347 | 9.457 | 6,043,441 | -0.16(-1.65%) |
Mar 02, 2007 | 9.636 | 9.698 | 9.574 | 9.615 | 2,446,085 | -0.06(-0.64%) |