Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.25 | 10.37 | 10.18 | 10.28 | 519,855 | +0.15(+1.49%) |
May 30, 2007 | 10.09 | 10.16 | 9.996 | 10.13 | 392,258 | +0.06(+0.64%) |
May 29, 2007 | 9.936 | 10.09 | 9.901 | 10.07 | 431,033 | +0.00(+0.02%) |
May 25, 2007 | 9.936 | 10.13 | 9.872 | 10.07 | 624,052 | +0.05(+0.47%) |
May 24, 2007 | 10.31 | 10.42 | 9.854 | 10.02 | 1,593,382 | -0.41(-3.93%) |
May 23, 2007 | 10.40 | 10.54 | 10.34 | 10.43 | 928,346 | -0.16(-1.49%) |
May 22, 2007 | 10.48 | 10.64 | 10.48 | 10.59 | 518,953 | +0.11(+1.04%) |
May 21, 2007 | 10.28 | 10.51 | 10.28 | 10.48 | 804,356 | +0.09(+0.87%) |
May 18, 2007 | 10.39 | 10.44 | 10.36 | 10.39 | 758,818 | -0.06(-0.53%) |
May 17, 2007 | 10.35 | 10.49 | 10.29 | 10.44 | 1,159,643 | +0.02(+0.23%) |
May 16, 2007 | 11.03 | 11.03 | 10.33 | 10.42 | 1,298,963 | -0.41(-3.79%) |
May 15, 2007 | 10.87 | 10.92 | 10.80 | 10.83 | 524,364 | -0.01(-0.12%) |
May 14, 2007 | 10.63 | 10.86 | 10.63 | 10.84 | 833,662 | +0.16(+1.47%) |
May 11, 2007 | 10.56 | 10.74 | 10.45 | 10.69 | 1,106,440 | +0.02(+0.17%) |
May 10, 2007 | 10.59 | 10.70 | 10.58 | 10.67 | 816,529 | +0.07(+0.63%) |
May 09, 2007 | 10.33 | 10.65 | 10.33 | 10.60 | 881,906 | +0.08(+0.74%) |
May 08, 2007 | 10.43 | 10.57 | 10.35 | 10.52 | 1,278,673 | +0.08(+0.79%) |
May 07, 2007 | 10.34 | 10.48 | 10.34 | 10.44 | 1,246,661 | -0.04(-0.40%) |
May 04, 2007 | 10.51 | 10.65 | 10.44 | 10.48 | 624,458 | -0.22(-2.05%) |
May 03, 2007 | 10.54 | 10.71 | 10.22 | 10.70 | 1,690,680 | +0.09(+0.86%) |
May 02, 2007 | 10.87 | 10.96 | 10.55 | 10.61 | 1,551,000 | -0.39(-3.55%) |
May 01, 2007 | 11.21 | 11.21 | 10.71 | 11.00 | 1,602,850 | -0.26(-2.32%) |
Apr 30, 2007 | 11.34 | 11.84 | 11.01 | 11.26 | 1,458,571 | -0.05(-0.41%) |
Apr 27, 2007 | 11.31 | 11.34 | 11.09 | 11.31 | 738,077 | +0.15(+1.37%) |
Apr 26, 2007 | 11.13 | 11.25 | 11.05 | 11.16 | 559,081 | +0.11(+1.02%) |
Apr 25, 2007 | 10.90 | 11.07 | 10.90 | 11.05 | 415,253 | +0.14(+1.28%) |
Apr 24, 2007 | 10.78 | 10.94 | 10.62 | 10.91 | 703,811 | +0.07(+0.68%) |
Apr 23, 2007 | 10.69 | 10.83 | 10.56 | 10.83 | 625,359 | +0.18(+1.71%) |
Apr 20, 2007 | 10.76 | 10.76 | 10.55 | 10.65 | 617,244 | +0.03(+0.25%) |
Apr 19, 2007 | 10.75 | 10.76 | 10.51 | 10.62 | 425,172 | -0.09(-0.85%) |
Apr 18, 2007 | 10.60 | 10.71 | 10.52 | 10.71 | 490,549 | +0.12(+1.13%) |
Apr 17, 2007 | 10.52 | 10.68 | 10.46 | 10.60 | 307,044 | +0.14(+1.31%) |
Apr 16, 2007 | 10.32 | 10.53 | 10.30 | 10.46 | 417,958 | +0.09(+0.86%) |
Apr 13, 2007 | 9.919 | 10.43 | 9.919 | 10.37 | 774,598 | +0.25(+2.50%) |
Apr 12, 2007 | 10.34 | 10.34 | 9.746 | 10.12 | 1,429,715 | -0.16(-1.58%) |
Apr 11, 2007 | 10.45 | 10.54 | 10.16 | 10.28 | 939,166 | -0.21(-2.01%) |
Apr 10, 2007 | 10.51 | 10.56 | 10.44 | 10.49 | 1,130,787 | -0.07(-0.65%) |
Apr 09, 2007 | 10.64 | 10.69 | 10.54 | 10.56 | 440,051 | +0.01(+0.06%) |
Apr 05, 2007 | 10.60 | 10.63 | 10.51 | 10.55 | 587,937 | +0.03(+0.32%) |
Apr 04, 2007 | 10.46 | 10.55 | 10.41 | 10.52 | 237,158 | +0.02(+0.17%) |
Apr 03, 2007 | 10.49 | 10.62 | 10.45 | 10.50 | 419,762 | +0.05(+0.51%) |
Apr 02, 2007 | 10.42 | 10.54 | 10.42 | 10.45 | 334,998 | +0.07(+0.64%) |
Mar 30, 2007 | 10.61 | 10.61 | 10.34 | 10.38 | 541,948 | -0.10(-0.91%) |
Mar 29, 2007 | 10.61 | 10.63 | 10.37 | 10.48 | 447,265 | -0.01(-0.08%) |
Mar 28, 2007 | 10.30 | 10.51 | 10.30 | 10.48 | 598,307 | +0.18(+1.76%) |
Mar 27, 2007 | 10.35 | 10.48 | 10.24 | 10.30 | 758,818 | -0.05(-0.47%) |
Mar 26, 2007 | 10.40 | 10.48 | 10.35 | 10.35 | 583,428 | +0.02(+0.17%) |
Mar 23, 2007 | 10.28 | 10.39 | 10.20 | 10.33 | 656,470 | -0.10(-0.98%) |
Mar 22, 2007 | 10.49 | 10.49 | 10.32 | 10.44 | 587,035 | +0.06(+0.53%) |
Mar 21, 2007 | 10.31 | 10.40 | 10.22 | 10.38 | 546,908 | +0.14(+1.32%) |
Mar 20, 2007 | 10.11 | 10.35 | 10.11 | 10.24 | 477,924 | +0.18(+1.79%) |
Mar 19, 2007 | 10.09 | 10.11 | 10.05 | 10.06 | 328,235 | +0.11(+1.07%) |
Mar 16, 2007 | 9.970 | 9.994 | 9.896 | 9.958 | 228,592 | +0.02(+0.22%) |
Mar 15, 2007 | 9.843 | 10.05 | 9.843 | 9.936 | 376,929 | +0.06(+0.65%) |
Mar 14, 2007 | 9.819 | 9.936 | 9.814 | 9.872 | 490,999 | +0.03(+0.32%) |
Mar 13, 2007 | 9.726 | 9.932 | 9.759 | 9.841 | 533,832 | +0.12(+1.19%) |
Mar 12, 2007 | 9.670 | 9.730 | 9.648 | 9.726 | 349,876 | +0.08(+0.87%) |
Mar 09, 2007 | 9.604 | 9.714 | 9.604 | 9.641 | 380,536 | +0.04(+0.39%) |
Mar 08, 2007 | 9.553 | 9.615 | 9.482 | 9.604 | 374,674 | +0.08(+0.89%) |
Mar 07, 2007 | 9.439 | 9.588 | 9.439 | 9.519 | 411,195 | +0.07(+0.73%) |
Mar 06, 2007 | 9.377 | 9.517 | 9.293 | 9.451 | 991,468 | +0.03(+0.33%) |
Mar 05, 2007 | 9.459 | 9.544 | 9.400 | 9.420 | 734,921 | -0.05(-0.54%) |
Mar 02, 2007 | 9.537 | 9.537 | 9.426 | 9.471 | 918,426 | -0.03(-0.33%) |