Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.80 | 11.15 | 10.80 | 11.12 | 232,100 | +0.36(+3.35%) |
May 30, 2007 | 10.75 | 10.86 | 10.56 | 10.76 | 306,800 | -0.06(-0.55%) |
May 29, 2007 | 10.78 | 10.85 | 10.67 | 10.82 | 147,900 | +0.10(+0.93%) |
May 25, 2007 | 10.73 | 10.78 | 10.56 | 10.72 | 99,400 | +0.05(+0.47%) |
May 24, 2007 | 10.79 | 10.89 | 10.62 | 10.67 | 79,500 | -0.14(-1.30%) |
May 23, 2007 | 11.00 | 11.00 | 10.80 | 10.81 | 135,100 | -0.19(-1.73%) |
May 22, 2007 | 11.02 | 11.18 | 10.98 | 11.00 | 60,900 | +0.00(+0.00%) |
May 21, 2007 | 11.05 | 11.12 | 10.95 | 11.00 | 123,600 | -0.08(-0.72%) |
May 18, 2007 | 11.07 | 11.17 | 10.93 | 11.08 | 146,600 | +0.02(+0.18%) |
May 17, 2007 | 11.25 | 11.25 | 11.01 | 11.06 | 978,000 | -0.24(-2.12%) |
May 16, 2007 | 11.29 | 11.38 | 11.19 | 11.30 | 384,900 | +0.02(+0.18%) |
May 15, 2007 | 11.50 | 11.50 | 11.28 | 11.28 | 95,300 | -0.25(-2.17%) |
May 14, 2007 | 11.50 | 11.78 | 11.47 | 11.53 | 86,500 | +0.03(+0.26%) |
May 11, 2007 | 11.23 | 11.52 | 11.20 | 11.50 | 276,000 | +0.35(+3.14%) |
May 10, 2007 | 11.10 | 11.27 | 11.02 | 11.15 | 105,600 | -0.02(-0.18%) |
May 09, 2007 | 11.00 | 11.29 | 10.92 | 11.17 | 47,300 | +0.07(+0.63%) |
May 08, 2007 | 11.28 | 11.28 | 10.88 | 11.10 | 42,500 | -0.20(-1.77%) |
May 07, 2007 | 11.03 | 11.40 | 10.97 | 11.30 | 105,400 | +0.24(+2.17%) |
May 04, 2007 | 11.16 | 11.16 | 10.98 | 11.06 | 86,900 | -0.05(-0.45%) |
May 03, 2007 | 11.30 | 11.30 | 11.10 | 11.11 | 59,000 | -0.21(-1.86%) |
May 02, 2007 | 11.47 | 11.56 | 11.31 | 11.32 | 82,800 | -0.16(-1.39%) |
May 01, 2007 | 11.61 | 11.67 | 11.41 | 11.48 | 24,500 | -0.13(-1.12%) |
Apr 30, 2007 | 12.09 | 12.09 | 11.43 | 11.61 | 128,900 | -0.49(-4.05%) |
Apr 27, 2007 | 11.93 | 12.22 | 11.88 | 12.10 | 55,600 | +0.11(+0.92%) |
Apr 26, 2007 | 11.86 | 12.00 | 11.84 | 11.99 | 62,000 | +0.06(+0.50%) |
Apr 25, 2007 | 11.92 | 12.00 | 11.85 | 11.93 | 53,654 | +0.07(+0.59%) |
Apr 24, 2007 | 11.84 | 11.90 | 11.55 | 11.86 | 74,400 | +0.07(+0.59%) |
Apr 23, 2007 | 11.60 | 11.95 | 11.60 | 11.79 | 146,700 | +0.19(+1.64%) |
Apr 20, 2007 | 11.70 | 11.71 | 11.55 | 11.60 | 271,900 | +0.30(+2.65%) |
Apr 19, 2007 | 11.25 | 11.38 | 11.25 | 11.30 | 96,600 | +0.05(+0.44%) |
Apr 18, 2007 | 11.50 | 11.52 | 11.22 | 11.25 | 91,200 | -0.26(-2.26%) |
Apr 17, 2007 | 11.64 | 11.64 | 11.50 | 11.51 | 157,800 | -0.11(-0.95%) |
Apr 16, 2007 | 11.42 | 11.62 | 11.36 | 11.62 | 53,700 | +0.29(+2.56%) |
Apr 13, 2007 | 11.34 | 11.43 | 11.30 | 11.33 | 57,600 | -0.03(-0.26%) |
Apr 12, 2007 | 11.30 | 11.36 | 11.10 | 11.36 | 48,600 | +0.05(+0.44%) |
Apr 11, 2007 | 11.41 | 11.46 | 11.27 | 11.31 | 58,800 | -0.07(-0.62%) |
Apr 10, 2007 | 11.35 | 11.63 | 11.31 | 11.38 | 91,300 | +0.03(+0.26%) |
Apr 09, 2007 | 11.51 | 11.51 | 11.33 | 11.35 | 84,000 | -0.17(-1.48%) |
Apr 05, 2007 | 11.55 | 11.59 | 11.50 | 11.52 | 20,600 | -0.03(-0.26%) |
Apr 04, 2007 | 11.56 | 11.59 | 11.50 | 11.55 | 23,900 | -0.03(-0.26%) |
Apr 03, 2007 | 11.60 | 11.69 | 11.50 | 11.58 | 56,100 | +0.02(+0.17%) |
Apr 02, 2007 | 11.61 | 11.62 | 11.50 | 11.56 | 42,400 | -0.05(-0.43%) |
Mar 30, 2007 | 11.54 | 11.66 | 11.50 | 11.61 | 44,900 | +0.10(+0.87%) |
Mar 29, 2007 | 11.61 | 11.61 | 11.39 | 11.51 | 48,700 | -0.05(-0.43%) |
Mar 28, 2007 | 11.54 | 11.69 | 11.48 | 11.56 | 107,500 | -0.03(-0.26%) |
Mar 27, 2007 | 11.55 | 11.64 | 11.50 | 11.59 | 42,800 | -0.01(-0.09%) |
Mar 26, 2007 | 11.50 | 11.65 | 11.37 | 11.60 | 61,500 | -0.13(-1.11%) |
Mar 23, 2007 | 11.60 | 11.78 | 11.60 | 11.73 | 50,400 | +0.10(+0.86%) |
Mar 22, 2007 | 11.68 | 11.69 | 11.56 | 11.63 | 76,200 | -0.14(-1.19%) |
Mar 21, 2007 | 11.35 | 11.78 | 11.30 | 11.77 | 172,800 | +0.41(+3.61%) |
Mar 20, 2007 | 10.86 | 11.40 | 10.86 | 11.36 | 308,500 | +0.49(+4.51%) |
Mar 19, 2007 | 10.76 | 11.03 | 10.76 | 10.87 | 104,200 | +0.14(+1.30%) |
Mar 16, 2007 | 10.69 | 10.73 | 10.55 | 10.73 | 158,300 | +0.05(+0.47%) |
Mar 15, 2007 | 10.64 | 10.68 | 10.50 | 10.68 | 36,400 | +0.06(+0.56%) |
Mar 14, 2007 | 10.53 | 10.62 | 10.38 | 10.62 | 37,400 | +0.07(+0.66%) |
Mar 13, 2007 | 10.64 | 10.63 | 10.42 | 10.55 | 72,400 | -0.09(-0.85%) |
Mar 12, 2007 | 10.59 | 10.66 | 10.58 | 10.64 | 16,100 | -0.03(-0.28%) |
Mar 09, 2007 | 10.63 | 10.67 | 10.56 | 10.67 | 67,800 | +0.11(+1.04%) |
Mar 08, 2007 | 11.01 | 11.01 | 10.47 | 10.56 | 86,900 | -0.36(-3.30%) |
Mar 07, 2007 | 10.64 | 10.93 | 10.64 | 10.92 | 73,200 | +0.28(+2.63%) |
Mar 06, 2007 | 10.50 | 10.69 | 10.42 | 10.64 | 26,700 | +0.23(+2.21%) |
Mar 05, 2007 | 10.73 | 10.76 | 10.30 | 10.41 | 72,700 | -0.42(-3.88%) |
Mar 02, 2007 | 10.73 | 10.87 | 10.59 | 10.83 | 114,800 | +0.06(+0.56%) |