Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.54 | 10.69 | 10.53 | 10.67 | 3,838,385 | +0.17(+1.62%) |
May 30, 2007 | 10.33 | 10.50 | 10.33 | 10.50 | 2,472,546 | +0.11(+1.05%) |
May 29, 2007 | 10.35 | 10.42 | 10.31 | 10.39 | 3,192,712 | +0.02(+0.15%) |
May 25, 2007 | 10.23 | 10.40 | 10.22 | 10.37 | 2,352,643 | +0.16(+1.54%) |
May 24, 2007 | 10.24 | 10.32 | 10.19 | 10.22 | 3,994,127 | -0.03(-0.26%) |
May 23, 2007 | 10.26 | 10.31 | 10.21 | 10.24 | 3,263,077 | +0.00(+0.00%) |
May 22, 2007 | 10.26 | 10.27 | 10.18 | 10.24 | 2,561,225 | -0.02(-0.16%) |
May 21, 2007 | 10.21 | 10.29 | 10.20 | 10.26 | 2,514,390 | +0.03(+0.31%) |
May 18, 2007 | 10.24 | 10.33 | 10.19 | 10.23 | 2,563,927 | +0.03(+0.29%) |
May 17, 2007 | 10.25 | 10.26 | 10.17 | 10.20 | 3,781,717 | -0.11(-1.06%) |
May 16, 2007 | 10.25 | 10.31 | 10.19 | 10.31 | 2,401,805 | +0.08(+0.76%) |
May 15, 2007 | 10.40 | 10.41 | 10.09 | 10.23 | 4,456,099 | -0.15(-1.46%) |
May 14, 2007 | 10.49 | 10.52 | 10.34 | 10.38 | 1,828,749 | -0.12(-1.14%) |
May 11, 2007 | 10.52 | 10.53 | 10.40 | 10.50 | 2,297,852 | +0.02(+0.20%) |
May 10, 2007 | 10.56 | 10.59 | 10.46 | 10.48 | 1,017,389 | -0.14(-1.31%) |
May 09, 2007 | 10.64 | 10.67 | 10.58 | 10.62 | 2,357,897 | -0.08(-0.72%) |
May 08, 2007 | 10.59 | 10.71 | 10.57 | 10.70 | 1,373,907 | +0.04(+0.35%) |
May 07, 2007 | 10.66 | 10.74 | 10.57 | 10.66 | 1,840,758 | -0.01(-0.05%) |
May 04, 2007 | 10.71 | 10.71 | 10.63 | 10.66 | 1,660,998 | -0.05(-0.42%) |
May 03, 2007 | 10.82 | 10.84 | 10.71 | 10.71 | 2,732,804 | -0.04(-0.35%) |
May 02, 2007 | 10.54 | 10.78 | 10.43 | 10.75 | 2,799,229 | +0.21(+1.95%) |
May 01, 2007 | 10.53 | 10.61 | 10.50 | 10.54 | 2,603,436 | +0.02(+0.15%) |
Apr 30, 2007 | 10.87 | 10.87 | 10.53 | 10.53 | 3,765,955 | -0.14(-1.35%) |
Apr 27, 2007 | 10.67 | 10.70 | 10.57 | 10.67 | 2,350,391 | -0.01(-0.12%) |
Apr 26, 2007 | 10.35 | 10.69 | 10.35 | 10.68 | 4,110,464 | +0.02(+0.23%) |
Apr 25, 2007 | 10.38 | 10.87 | 10.38 | 10.66 | 8,428,085 | -0.55(-4.92%) |
Apr 24, 2007 | 11.12 | 11.22 | 11.02 | 11.21 | 1,852,392 | +0.13(+1.13%) |
Apr 23, 2007 | 10.98 | 11.20 | 10.96 | 11.09 | 1,643,735 | +0.11(+0.97%) |
Apr 20, 2007 | 10.93 | 10.99 | 10.92 | 10.98 | 680,011 | +0.14(+1.33%) |
Apr 19, 2007 | 11.13 | 11.13 | 10.78 | 10.83 | 1,117,965 | -0.07(-0.64%) |
Apr 18, 2007 | 10.84 | 10.94 | 10.78 | 10.90 | 1,130,724 | +0.04(+0.39%) |
Apr 17, 2007 | 10.83 | 10.90 | 10.80 | 10.86 | 980,612 | +0.04(+0.34%) |
Apr 16, 2007 | 10.65 | 10.83 | 10.65 | 10.82 | 1,377,660 | +0.24(+2.24%) |
Apr 13, 2007 | 10.42 | 10.59 | 10.38 | 10.59 | 1,687,268 | +0.16(+1.53%) |
Apr 12, 2007 | 10.36 | 10.44 | 10.27 | 10.43 | 608,707 | +0.03(+0.26%) |
Apr 11, 2007 | 10.47 | 10.51 | 10.36 | 10.40 | 1,193,397 | -0.05(-0.51%) |
Apr 10, 2007 | 10.53 | 10.54 | 10.43 | 10.45 | 1,166,752 | -0.07(-0.68%) |
Apr 09, 2007 | 10.51 | 10.54 | 10.48 | 10.53 | 613,210 | +0.02(+0.23%) |
Apr 05, 2007 | 10.54 | 10.55 | 10.46 | 10.50 | 627,846 | -0.04(-0.38%) |
Apr 04, 2007 | 10.51 | 10.54 | 10.43 | 10.54 | 1,216,664 | +0.02(+0.15%) |
Apr 03, 2007 | 10.55 | 10.59 | 10.51 | 10.53 | 1,296,974 | +0.01(+0.05%) |
Apr 02, 2007 | 10.47 | 10.53 | 10.43 | 10.52 | 1,263,199 | +0.09(+0.82%) |
Mar 30, 2007 | 10.38 | 10.43 | 10.29 | 10.43 | 2,146,613 | +0.07(+0.72%) |
Mar 29, 2007 | 10.49 | 10.49 | 10.29 | 10.36 | 2,306,108 | -0.10(-0.97%) |
Mar 28, 2007 | 10.53 | 10.56 | 10.43 | 10.46 | 1,905,307 | -0.09(-0.86%) |
Mar 27, 2007 | 10.66 | 10.67 | 10.53 | 10.55 | 1,614,838 | -0.16(-1.49%) |
Mar 26, 2007 | 10.85 | 10.88 | 10.69 | 10.71 | 1,347,637 | -0.15(-1.37%) |
Mar 23, 2007 | 10.90 | 10.93 | 10.83 | 10.86 | 1,051,165 | -0.01(-0.12%) |
Mar 22, 2007 | 10.78 | 10.87 | 10.74 | 10.87 | 1,271,455 | +0.15(+1.39%) |
Mar 21, 2007 | 10.57 | 10.75 | 10.53 | 10.73 | 1,253,066 | +0.16(+1.51%) |
Mar 20, 2007 | 10.41 | 10.57 | 10.40 | 10.57 | 1,091,695 | +0.13(+1.25%) |
Mar 19, 2007 | 10.46 | 10.51 | 10.40 | 10.43 | 1,791,971 | +0.03(+0.33%) |
Mar 16, 2007 | 10.49 | 10.51 | 10.38 | 10.40 | 919,065 | -0.11(-1.01%) |
Mar 15, 2007 | 10.40 | 10.51 | 10.39 | 10.51 | 2,052,042 | +0.11(+1.02%) |
Mar 14, 2007 | 10.31 | 10.45 | 10.26 | 10.40 | 2,168,004 | +0.08(+0.80%) |
Mar 13, 2007 | 10.47 | 10.45 | 10.30 | 10.32 | 1,212,911 | -0.15(-1.48%) |
Mar 12, 2007 | 10.45 | 10.50 | 10.42 | 10.47 | 1,444,085 | -0.01(-0.10%) |
Mar 09, 2007 | 10.47 | 10.55 | 10.42 | 10.48 | 1,576,935 | +0.04(+0.41%) |
Mar 08, 2007 | 10.45 | 10.50 | 10.41 | 10.44 | 1,265,075 | +0.06(+0.62%) |
Mar 07, 2007 | 10.38 | 10.44 | 10.26 | 10.38 | 1,934,203 | +0.02(+0.15%) |
Mar 06, 2007 | 10.31 | 10.39 | 10.27 | 10.36 | 2,094,074 | +0.12(+1.14%) |
Mar 05, 2007 | 10.45 | 10.47 | 10.24 | 10.24 | 2,339,133 | -0.31(-2.93%) |
Mar 02, 2007 | 10.80 | 10.82 | 10.53 | 10.55 | 875,908 | -0.25(-2.27%) |