Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.89 | 11.00 | 10.70 | 10.78 | 5,268,683 | -0.09(-0.83%) |
May 30, 2007 | 10.81 | 10.92 | 10.73 | 10.87 | 2,392,334 | -0.01(-0.09%) |
May 29, 2007 | 10.96 | 11.12 | 10.85 | 10.88 | 7,348,835 | +0.04(+0.37%) |
May 25, 2007 | 10.94 | 11.00 | 10.75 | 10.84 | 1,727,826 | +0.01(+0.09%) |
May 24, 2007 | 10.95 | 11.05 | 10.71 | 10.83 | 4,368,166 | -0.07(-0.64%) |
May 23, 2007 | 11.16 | 11.20 | 10.86 | 10.90 | 5,451,645 | -0.20(-1.80%) |
May 22, 2007 | 10.58 | 11.13 | 10.53 | 11.10 | 7,515,363 | +0.64(+6.12%) |
May 21, 2007 | 10.70 | 10.75 | 10.35 | 10.46 | 5,384,336 | -0.23(-2.15%) |
May 18, 2007 | 10.78 | 10.83 | 10.54 | 10.69 | 4,092,325 | -0.14(-1.29%) |
May 17, 2007 | 10.68 | 11.00 | 10.61 | 10.83 | 3,377,851 | +0.11(+1.03%) |
May 16, 2007 | 10.60 | 10.81 | 10.55 | 10.72 | 3,798,962 | +0.17(+1.61%) |
May 15, 2007 | 10.66 | 10.75 | 10.50 | 10.55 | 3,559,917 | -0.16(-1.49%) |
May 14, 2007 | 10.71 | 10.81 | 10.50 | 10.71 | 4,966,644 | -0.02(-0.19%) |
May 11, 2007 | 11.05 | 11.18 | 10.62 | 10.73 | 6,060,129 | -0.16(-1.47%) |
May 10, 2007 | 10.64 | 11.21 | 10.50 | 10.89 | 13,439,329 | +0.49(+4.71%) |
May 09, 2007 | 10.36 | 10.56 | 10.36 | 10.40 | 3,874,830 | -0.05(-0.48%) |
May 08, 2007 | 10.47 | 10.56 | 10.31 | 10.45 | 5,250,803 | -0.02(-0.19%) |
May 07, 2007 | 10.44 | 10.55 | 10.36 | 10.47 | 7,582,888 | +0.11(+1.06%) |
May 04, 2007 | 10.33 | 10.50 | 10.27 | 10.36 | 7,036,172 | +0.09(+0.88%) |
May 03, 2007 | 10.17 | 10.44 | 10.17 | 10.27 | 9,261,443 | +0.16(+1.58%) |
May 02, 2007 | 9.890 | 10.25 | 9.820 | 10.11 | 8,651,014 | +0.21(+2.12%) |
May 01, 2007 | 9.920 | 10.01 | 9.720 | 9.900 | 10,586,609 | -0.01(-0.10%) |
Apr 30, 2007 | 10.07 | 10.10 | 9.850 | 9.910 | 10,297,359 | -0.09(-0.90%) |
Apr 27, 2007 | 10.20 | 10.23 | 9.990 | 10.00 | 10,832,553 | -0.37(-3.57%) |
Apr 26, 2007 | 10.38 | 10.69 | 10.31 | 10.37 | 11,812,309 | +0.06(+0.58%) |
Apr 25, 2007 | 10.63 | 10.63 | 10.17 | 10.31 | 32,774,852 | -0.40(-3.73%) |
Apr 24, 2007 | 11.05 | 11.30 | 10.47 | 10.71 | 16,769,770 | -0.28(-2.55%) |
Apr 23, 2007 | 11.25 | 11.40 | 10.90 | 10.99 | 10,172,693 | -0.24(-2.14%) |
Apr 20, 2007 | 11.40 | 11.40 | 11.16 | 11.23 | 3,070,535 | -0.04(-0.35%) |
Apr 19, 2007 | 11.40 | 11.46 | 11.23 | 11.27 | 5,633,978 | -0.26(-2.25%) |
Apr 18, 2007 | 11.40 | 11.65 | 11.30 | 11.53 | 6,733,633 | +0.31(+2.76%) |
Apr 17, 2007 | 11.15 | 11.28 | 11.10 | 11.22 | 3,810,558 | +0.04(+0.36%) |
Apr 16, 2007 | 11.13 | 11.33 | 11.13 | 11.18 | 4,648,768 | -0.01(-0.09%) |
Apr 13, 2007 | 11.29 | 11.33 | 11.10 | 11.19 | 5,838,970 | -0.05(-0.44%) |
Apr 12, 2007 | 11.40 | 11.42 | 11.15 | 11.24 | 6,589,268 | -0.27(-2.35%) |
Apr 11, 2007 | 11.77 | 11.77 | 11.41 | 11.51 | 4,832,937 | -0.22(-1.88%) |
Apr 10, 2007 | 11.88 | 11.89 | 11.68 | 11.73 | 3,642,572 | -0.18(-1.51%) |
Apr 09, 2007 | 11.75 | 11.95 | 11.60 | 11.91 | 3,988,541 | +0.16(+1.36%) |
Apr 05, 2007 | 11.69 | 11.86 | 11.66 | 11.75 | 3,393,410 | +0.05(+0.43%) |
Apr 04, 2007 | 11.95 | 12.08 | 11.67 | 11.70 | 4,353,486 | -0.16(-1.35%) |
Apr 03, 2007 | 11.67 | 12.01 | 11.61 | 11.86 | 6,945,818 | +0.41(+3.58%) |
Apr 02, 2007 | 11.55 | 11.60 | 11.31 | 11.45 | 5,447,459 | -0.06(-0.52%) |
Mar 30, 2007 | 11.66 | 11.82 | 11.47 | 11.51 | 4,423,319 | -0.08(-0.69%) |
Mar 29, 2007 | 11.84 | 11.84 | 11.33 | 11.59 | 3,933,879 | -0.16(-1.36%) |
Mar 28, 2007 | 11.60 | 11.85 | 11.45 | 11.75 | 6,008,335 | +0.04(+0.34%) |
Mar 27, 2007 | 11.83 | 11.92 | 11.67 | 11.71 | 5,811,751 | -0.13(-1.10%) |
Mar 26, 2007 | 12.11 | 12.11 | 11.71 | 11.84 | 7,891,093 | +0.15(+1.28%) |
Mar 23, 2007 | 11.76 | 11.78 | 11.57 | 11.69 | 4,843,320 | -0.01(-0.09%) |
Mar 22, 2007 | 12.14 | 12.26 | 11.56 | 11.70 | 10,727,437 | -0.51(-4.18%) |
Mar 21, 2007 | 12.26 | 12.32 | 12.05 | 12.21 | 7,369,462 | +0.24(+2.01%) |
Mar 20, 2007 | 11.76 | 12.05 | 11.73 | 11.97 | 6,878,745 | +0.17(+1.44%) |
Mar 19, 2007 | 11.76 | 11.85 | 11.68 | 11.80 | 4,284,393 | +0.11(+0.94%) |
Mar 16, 2007 | 11.87 | 11.90 | 11.61 | 11.69 | 7,640,620 | -0.21(-1.76%) |
Mar 15, 2007 | 11.78 | 11.98 | 11.70 | 11.90 | 10,839,893 | +0.15(+1.28%) |
Mar 14, 2007 | 11.98 | 12.00 | 11.57 | 11.75 | 7,022,197 | -0.12(-1.01%) |
Mar 13, 2007 | 11.87 | 12.10 | 11.71 | 11.87 | 12,544,586 | +0.00(+0.00%) |
Mar 12, 2007 | 11.72 | 11.96 | 11.66 | 11.87 | 4,680,287 | +0.25(+2.15%) |
Mar 09, 2007 | 11.91 | 11.95 | 11.61 | 11.62 | 3,715,436 | -0.21(-1.78%) |
Mar 08, 2007 | 11.89 | 12.04 | 11.76 | 11.83 | 5,046,521 | +0.09(+0.77%) |
Mar 07, 2007 | 11.80 | 11.91 | 11.65 | 11.74 | 4,321,355 | -0.08(-0.68%) |
Mar 06, 2007 | 11.73 | 11.93 | 11.60 | 11.82 | 5,530,025 | +0.24(+2.07%) |
Mar 05, 2007 | 11.77 | 11.97 | 11.58 | 11.58 | 8,286,737 | -0.33(-2.77%) |
Mar 02, 2007 | 12.16 | 12.41 | 11.90 | 11.91 | 6,973,006 | -0.30(-2.46%) |