Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.20 | 10.23 | 10.11 | 10.11 | 90,046 | -0.05(-0.51%) |
May 30, 2007 | 10.14 | 10.26 | 10.14 | 10.16 | 68,189 | +0.00(+0.00%) |
May 29, 2007 | 10.00 | 10.20 | 9.979 | 10.16 | 127,450 | +0.03(+0.26%) |
May 25, 2007 | 10.16 | 10.22 | 10.13 | 10.13 | 57,414 | -0.07(-0.70%) |
May 24, 2007 | 10.25 | 10.27 | 10.16 | 10.21 | 53,874 | -0.03(-0.25%) |
May 23, 2007 | 10.28 | 10.30 | 10.21 | 10.23 | 95,741 | -0.06(-0.63%) |
May 22, 2007 | 10.28 | 10.33 | 10.28 | 10.30 | 51,873 | +0.00(+0.00%) |
May 21, 2007 | 10.28 | 10.33 | 10.28 | 10.30 | 72,499 | +0.02(+0.19%) |
May 18, 2007 | 10.25 | 10.30 | 10.25 | 10.28 | 58,337 | +0.01(+0.13%) |
May 17, 2007 | 10.29 | 10.31 | 10.26 | 10.26 | 60,031 | -0.01(-0.06%) |
May 16, 2007 | 10.29 | 10.32 | 10.26 | 10.27 | 60,954 | -0.02(-0.19%) |
May 15, 2007 | 10.30 | 10.36 | 10.28 | 10.29 | 62,032 | -0.01(-0.13%) |
May 14, 2007 | 10.36 | 10.36 | 10.30 | 10.30 | 42,021 | -0.03(-0.25%) |
May 11, 2007 | 10.36 | 10.36 | 10.32 | 10.33 | 61,416 | -0.05(-0.50%) |
May 10, 2007 | 10.33 | 10.38 | 10.32 | 10.38 | 38,481 | +0.05(+0.44%) |
May 09, 2007 | 10.30 | 10.36 | 10.30 | 10.34 | 49,718 | +0.00(+0.00%) |
May 08, 2007 | 10.32 | 10.35 | 10.30 | 10.34 | 50,641 | -0.01(-0.13%) |
May 07, 2007 | 10.34 | 10.36 | 10.32 | 10.35 | 45,562 | +0.05(+0.44%) |
May 04, 2007 | 10.28 | 10.33 | 10.28 | 10.30 | 47,717 | +0.03(+0.25%) |
May 03, 2007 | 10.26 | 10.32 | 10.26 | 10.28 | 39,712 | +0.01(+0.13%) |
May 02, 2007 | 10.23 | 10.32 | 10.23 | 10.26 | 102,360 | +0.00(+0.00%) |
May 01, 2007 | 10.29 | 10.30 | 10.23 | 10.26 | 92,201 | -0.01(-0.13%) |
Apr 30, 2007 | 10.28 | 10.29 | 10.24 | 10.28 | 71,729 | +0.01(+0.06%) |
Apr 27, 2007 | 10.25 | 10.27 | 10.21 | 10.27 | 48,794 | +0.03(+0.32%) |
Apr 26, 2007 | 10.28 | 10.28 | 10.24 | 10.24 | 66,649 | -0.03(-0.25%) |
Apr 25, 2007 | 10.26 | 10.27 | 10.21 | 10.26 | 55,721 | +0.03(+0.32%) |
Apr 24, 2007 | 10.25 | 10.30 | 10.23 | 10.23 | 62,186 | -0.03(-0.32%) |
Apr 23, 2007 | 10.23 | 10.30 | 10.23 | 10.26 | 20,626 | +0.03(+0.32%) |
Apr 20, 2007 | 10.24 | 10.26 | 10.23 | 10.23 | 38,173 | -0.01(-0.06%) |
Apr 19, 2007 | 10.23 | 10.25 | 10.21 | 10.24 | 47,409 | +0.01(+0.06%) |
Apr 18, 2007 | 10.23 | 10.26 | 10.20 | 10.23 | 51,411 | +0.00(+0.00%) |
Apr 17, 2007 | 10.26 | 10.29 | 10.21 | 10.23 | 83,581 | -0.03(-0.32%) |
Apr 16, 2007 | 10.30 | 10.32 | 10.26 | 10.26 | 52,642 | -0.06(-0.57%) |
Apr 13, 2007 | 10.32 | 10.32 | 10.28 | 10.32 | 52,950 | +0.01(+0.13%) |
Apr 12, 2007 | 10.28 | 10.36 | 10.28 | 10.31 | 48,332 | +0.02(+0.19%) |
Apr 11, 2007 | 10.32 | 10.33 | 10.28 | 10.29 | 27,398 | -0.08(-0.81%) |
Apr 10, 2007 | 10.33 | 10.38 | 10.33 | 10.38 | 33,094 | +0.01(+0.13%) |
Apr 09, 2007 | 10.36 | 10.38 | 10.32 | 10.36 | 74,192 | +0.02(+0.19%) |
Apr 05, 2007 | 10.37 | 10.39 | 10.31 | 10.34 | 50,487 | +0.00(+0.00%) |
Apr 04, 2007 | 10.35 | 10.39 | 10.32 | 10.34 | 39,405 | -0.01(-0.13%) |
Apr 03, 2007 | 10.30 | 10.38 | 10.30 | 10.36 | 36,634 | +0.04(+0.38%) |
Apr 02, 2007 | 10.32 | 10.33 | 10.28 | 10.32 | 48,948 | +0.04(+0.38%) |
Mar 30, 2007 | 10.33 | 10.36 | 10.28 | 10.28 | 118,984 | -0.04(-0.38%) |
Mar 29, 2007 | 10.34 | 10.37 | 10.31 | 10.32 | 39,558 | -0.05(-0.50%) |
Mar 28, 2007 | 10.32 | 10.37 | 10.30 | 10.37 | 58,799 | +0.07(+0.69%) |
Mar 27, 2007 | 10.32 | 10.34 | 10.30 | 10.30 | 79,733 | -0.04(-0.38%) |
Mar 26, 2007 | 10.33 | 10.39 | 10.25 | 10.34 | 75,423 | -0.03(-0.25%) |
Mar 23, 2007 | 10.34 | 10.38 | 10.34 | 10.36 | 61,724 | -0.03(-0.31%) |
Mar 22, 2007 | 10.37 | 10.41 | 10.36 | 10.39 | 70,959 | +0.02(+0.19%) |
Mar 21, 2007 | 10.36 | 10.42 | 10.36 | 10.38 | 77,578 | -0.01(-0.06%) |
Mar 20, 2007 | 10.38 | 10.39 | 10.34 | 10.38 | 56,336 | +0.05(+0.44%) |
Mar 19, 2007 | 10.36 | 10.38 | 10.34 | 10.34 | 38,943 | -0.03(-0.25%) |
Mar 16, 2007 | 10.35 | 10.38 | 10.33 | 10.36 | 45,408 | +0.01(+0.13%) |
Mar 15, 2007 | 10.36 | 10.38 | 10.35 | 10.35 | 42,175 | -0.01(-0.06%) |
Mar 14, 2007 | 10.39 | 10.39 | 10.34 | 10.36 | 84,197 | -0.03(-0.31%) |
Mar 13, 2007 | 10.52 | 10.52 | 10.39 | 10.39 | 74,500 | -0.13(-1.24%) |
Mar 12, 2007 | 10.49 | 10.52 | 10.41 | 10.52 | 44,638 | +0.09(+0.87%) |
Mar 09, 2007 | 10.41 | 10.45 | 10.39 | 10.43 | 40,328 | +0.03(+0.31%) |
Mar 08, 2007 | 10.37 | 10.45 | 10.36 | 10.39 | 50,179 | +0.01(+0.13%) |
Mar 07, 2007 | 10.38 | 10.41 | 10.34 | 10.38 | 68,804 | +0.01(+0.06%) |
Mar 06, 2007 | 10.36 | 10.43 | 10.36 | 10.38 | 49,102 | -0.02(-0.19%) |
Mar 05, 2007 | 10.41 | 10.45 | 10.39 | 10.39 | 36,326 | -0.03(-0.31%) |
Mar 02, 2007 | 10.40 | 10.43 | 10.39 | 10.43 | 40,482 | +0.02(+0.19%) |