Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.19 | 10.35 | 10.08 | 10.22 | 32,000 | +0.03(+0.32%) |
May 30, 2007 | 10.03 | 10.22 | 10.03 | 10.19 | 27,046 | +0.05(+0.46%) |
May 29, 2007 | 10.05 | 10.18 | 9.985 | 10.14 | 29,732 | +0.15(+1.53%) |
May 25, 2007 | 9.855 | 10.12 | 9.855 | 9.990 | 69,962 | +0.14(+1.46%) |
May 24, 2007 | 9.781 | 9.855 | 9.758 | 9.846 | 74,934 | +0.04(+0.38%) |
May 23, 2007 | 9.855 | 9.869 | 9.785 | 9.809 | 35,248 | -0.00(-0.05%) |
May 22, 2007 | 9.734 | 9.860 | 9.679 | 9.813 | 48,841 | +0.02(+0.24%) |
May 21, 2007 | 9.883 | 10.03 | 9.744 | 9.790 | 63,170 | +0.03(+0.33%) |
May 18, 2007 | 9.860 | 9.860 | 9.623 | 9.758 | 88,051 | -0.05(-0.52%) |
May 17, 2007 | 10.02 | 10.04 | 9.795 | 9.809 | 73,604 | -0.20(-1.95%) |
May 16, 2007 | 10.08 | 10.10 | 9.818 | 10.00 | 63,093 | -0.02(-0.23%) |
May 15, 2007 | 10.06 | 10.12 | 10.01 | 10.03 | 47,821 | -0.06(-0.55%) |
May 14, 2007 | 10.17 | 10.23 | 9.999 | 10.08 | 134,838 | -0.09(-0.91%) |
May 11, 2007 | 10.13 | 10.28 | 10.09 | 10.18 | 81,390 | +0.12(+1.15%) |
May 10, 2007 | 10.34 | 10.49 | 10.06 | 10.06 | 46,095 | -0.37(-3.52%) |
May 09, 2007 | 10.26 | 10.48 | 10.22 | 10.43 | 20,619 | +0.13(+1.26%) |
May 08, 2007 | 10.32 | 10.39 | 10.22 | 10.30 | 34,482 | -0.02(-0.18%) |
May 07, 2007 | 10.32 | 10.49 | 10.32 | 10.32 | 39,337 | -0.06(-0.54%) |
May 04, 2007 | 10.23 | 10.39 | 10.23 | 10.37 | 14,217 | +0.12(+1.18%) |
May 03, 2007 | 10.44 | 10.52 | 10.22 | 10.25 | 20,258 | -0.22(-2.13%) |
May 02, 2007 | 10.16 | 10.50 | 10.16 | 10.47 | 32,797 | +0.32(+3.11%) |
May 01, 2007 | 10.09 | 10.18 | 9.967 | 10.16 | 27,147 | +0.10(+0.97%) |
Apr 30, 2007 | 10.27 | 10.43 | 10.06 | 10.06 | 46,067 | -0.20(-1.95%) |
Apr 27, 2007 | 10.40 | 10.82 | 10.24 | 10.26 | 25,214 | -0.15(-1.43%) |
Apr 26, 2007 | 10.52 | 10.66 | 10.39 | 10.41 | 46,282 | -0.12(-1.10%) |
Apr 25, 2007 | 10.52 | 10.63 | 10.51 | 10.52 | 39,003 | +0.00(+0.04%) |
Apr 24, 2007 | 10.51 | 10.61 | 10.48 | 10.52 | 54,749 | -0.05(-0.48%) |
Apr 23, 2007 | 10.91 | 10.91 | 10.50 | 10.57 | 33,589 | -0.39(-3.60%) |
Apr 20, 2007 | 10.83 | 11.00 | 10.78 | 10.97 | 42,436 | +0.35(+3.33%) |
Apr 19, 2007 | 10.69 | 10.69 | 10.50 | 10.61 | 80,136 | -0.19(-1.72%) |
Apr 18, 2007 | 10.80 | 10.86 | 10.79 | 10.80 | 59,143 | -0.01(-0.13%) |
Apr 17, 2007 | 11.06 | 11.06 | 10.79 | 10.81 | 48,441 | -0.20(-1.81%) |
Apr 16, 2007 | 10.56 | 11.01 | 10.56 | 11.01 | 43,994 | +0.51(+4.82%) |
Apr 13, 2007 | 10.52 | 10.52 | 10.32 | 10.51 | 27,775 | +0.01(+0.09%) |
Apr 12, 2007 | 10.39 | 10.51 | 10.36 | 10.50 | 17,348 | +0.09(+0.85%) |
Apr 11, 2007 | 10.48 | 10.57 | 10.28 | 10.41 | 76,111 | -0.09(-0.84%) |
Apr 10, 2007 | 10.64 | 10.64 | 10.42 | 10.50 | 21,891 | +0.06(+0.53%) |
Apr 09, 2007 | 10.80 | 10.80 | 10.44 | 10.44 | 119,114 | -0.37(-3.44%) |
Apr 05, 2007 | 10.90 | 10.95 | 10.80 | 10.81 | 10,739 | -0.07(-0.60%) |
Apr 04, 2007 | 10.87 | 10.97 | 10.68 | 10.88 | 37,275 | +0.03(+0.26%) |
Apr 03, 2007 | 10.50 | 11.05 | 10.50 | 10.85 | 45,443 | +0.33(+3.09%) |
Apr 02, 2007 | 10.59 | 10.71 | 10.41 | 10.52 | 32,390 | -0.02(-0.22%) |
Mar 30, 2007 | 10.50 | 10.68 | 10.41 | 10.55 | 73,664 | +0.02(+0.18%) |
Mar 29, 2007 | 10.51 | 10.53 | 10.41 | 10.53 | 81,149 | +0.11(+1.07%) |
Mar 28, 2007 | 10.38 | 10.51 | 10.34 | 10.42 | 56,412 | -0.02(-0.18%) |
Mar 27, 2007 | 10.65 | 10.65 | 10.34 | 10.44 | 22,578 | -0.23(-2.14%) |
Mar 26, 2007 | 10.55 | 10.66 | 10.39 | 10.66 | 15,140 | +0.11(+1.01%) |
Mar 23, 2007 | 10.62 | 10.66 | 10.56 | 10.56 | 30,089 | -0.07(-0.66%) |
Mar 22, 2007 | 10.66 | 10.66 | 10.53 | 10.63 | 56,815 | +0.01(+0.13%) |
Mar 21, 2007 | 10.45 | 10.61 | 10.38 | 10.61 | 47,728 | +0.20(+1.96%) |
Mar 20, 2007 | 10.32 | 10.45 | 10.30 | 10.41 | 35,767 | +0.11(+1.04%) |
Mar 19, 2007 | 10.55 | 10.55 | 10.22 | 10.30 | 59,135 | +0.03(+0.32%) |
Mar 16, 2007 | 10.32 | 10.40 | 10.20 | 10.27 | 240,901 | -0.07(-0.67%) |
Mar 15, 2007 | 10.37 | 10.38 | 10.22 | 10.34 | 39,070 | -0.03(-0.31%) |
Mar 14, 2007 | 10.25 | 10.37 | 10.15 | 10.37 | 37,157 | +0.13(+1.22%) |
Mar 13, 2007 | 10.57 | 10.47 | 10.23 | 10.25 | 120,076 | -0.32(-3.04%) |
Mar 12, 2007 | 10.61 | 10.65 | 10.53 | 10.57 | 43,689 | +0.05(+0.49%) |
Mar 09, 2007 | 10.49 | 10.54 | 10.46 | 10.51 | 127,658 | +0.12(+1.12%) |
Mar 08, 2007 | 10.47 | 10.55 | 10.36 | 10.40 | 214,143 | +0.03(+0.31%) |
Mar 07, 2007 | 10.60 | 10.62 | 10.35 | 10.37 | 105,273 | -0.20(-1.93%) |
Mar 06, 2007 | 10.56 | 10.64 | 10.30 | 10.57 | 55,861 | +0.13(+1.20%) |
Mar 05, 2007 | 10.31 | 10.66 | 10.31 | 10.45 | 72,666 | +0.01(+0.13%) |
Mar 02, 2007 | 10.66 | 10.70 | 10.39 | 10.43 | 49,586 | -0.25(-2.35%) |