Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.98 | 11.11 | 10.91 | 10.95 | 3,997,137 | -0.02(-0.17%) |
May 30, 2007 | 10.78 | 10.97 | 10.67 | 10.97 | 4,909,597 | +0.19(+1.78%) |
May 29, 2007 | 10.60 | 10.80 | 10.55 | 10.78 | 3,805,002 | +0.23(+2.17%) |
May 25, 2007 | 10.58 | 10.63 | 10.43 | 10.55 | 3,269,936 | -0.03(-0.27%) |
May 24, 2007 | 10.73 | 10.75 | 10.56 | 10.58 | 5,404,114 | -0.16(-1.49%) |
May 23, 2007 | 10.75 | 10.85 | 10.71 | 10.74 | 4,560,323 | +0.01(+0.09%) |
May 22, 2007 | 10.51 | 10.77 | 10.49 | 10.73 | 6,169,849 | +0.22(+2.06%) |
May 21, 2007 | 10.37 | 10.56 | 10.30 | 10.51 | 4,088,532 | +0.21(+2.00%) |
May 18, 2007 | 10.19 | 10.32 | 10.17 | 10.30 | 5,032,115 | +0.11(+1.07%) |
May 17, 2007 | 10.13 | 10.25 | 10.12 | 10.19 | 2,503,707 | +0.00(+0.02%) |
May 16, 2007 | 10.19 | 10.26 | 10.16 | 10.19 | 3,154,335 | +0.00(+0.00%) |
May 15, 2007 | 10.23 | 10.42 | 10.19 | 10.19 | 4,109,280 | -0.05(-0.49%) |
May 14, 2007 | 10.15 | 10.26 | 10.15 | 10.24 | 2,321,412 | +0.07(+0.70%) |
May 11, 2007 | 10.14 | 10.23 | 10.10 | 10.17 | 2,774,925 | +0.04(+0.36%) |
May 10, 2007 | 10.16 | 10.19 | 10.12 | 10.14 | 4,219,695 | -0.04(-0.44%) |
May 09, 2007 | 10.06 | 10.24 | 10.06 | 10.18 | 2,872,248 | +0.09(+0.90%) |
May 08, 2007 | 10.01 | 10.11 | 9.989 | 10.09 | 3,899,321 | +0.06(+0.61%) |
May 07, 2007 | 10.01 | 10.14 | 10.01 | 10.03 | 5,119,626 | +0.06(+0.65%) |
May 04, 2007 | 9.884 | 9.983 | 9.858 | 9.963 | 4,991,111 | +0.11(+1.09%) |
May 03, 2007 | 9.862 | 9.963 | 9.830 | 9.856 | 3,623,829 | -0.02(-0.16%) |
May 02, 2007 | 9.825 | 9.959 | 9.763 | 9.872 | 3,198,303 | +0.02(+0.16%) |
May 01, 2007 | 9.779 | 9.872 | 9.702 | 9.856 | 3,806,573 | +0.06(+0.58%) |
Apr 30, 2007 | 9.740 | 9.949 | 9.718 | 9.799 | 7,234,962 | +0.08(+0.85%) |
Apr 27, 2007 | 9.554 | 9.767 | 9.390 | 9.716 | 4,591,941 | +0.21(+2.24%) |
Apr 26, 2007 | 9.307 | 9.532 | 9.307 | 9.504 | 2,455,890 | -0.04(-0.42%) |
Apr 25, 2007 | 9.500 | 9.684 | 9.493 | 9.544 | 3,410,732 | +0.05(+0.58%) |
Apr 24, 2007 | 9.376 | 9.506 | 9.311 | 9.489 | 2,222,114 | +0.10(+1.01%) |
Apr 23, 2007 | 9.378 | 9.491 | 9.352 | 9.394 | 1,911,867 | +0.02(+0.19%) |
Apr 20, 2007 | 9.372 | 9.411 | 9.307 | 9.376 | 2,022,034 | +0.04(+0.41%) |
Apr 19, 2007 | 9.406 | 9.406 | 9.198 | 9.338 | 4,620,100 | +0.00(+0.04%) |
Apr 18, 2007 | 9.172 | 9.447 | 9.143 | 9.334 | 6,282,980 | +0.10(+1.07%) |
Apr 17, 2007 | 9.139 | 9.261 | 9.127 | 9.234 | 2,725,523 | +0.09(+0.95%) |
Apr 16, 2007 | 9.220 | 9.249 | 9.127 | 9.147 | 1,804,170 | -0.04(-0.48%) |
Apr 13, 2007 | 9.192 | 9.220 | 9.170 | 9.192 | 1,173,798 | -0.01(-0.11%) |
Apr 12, 2007 | 9.153 | 9.210 | 9.147 | 9.202 | 2,203,341 | +0.03(+0.33%) |
Apr 11, 2007 | 9.275 | 9.293 | 9.149 | 9.172 | 5,163,283 | -0.13(-1.35%) |
Apr 10, 2007 | 9.218 | 9.321 | 9.200 | 9.297 | 1,800,712 | +0.04(+0.48%) |
Apr 09, 2007 | 9.176 | 9.275 | 9.162 | 9.253 | 2,558,543 | +0.06(+0.64%) |
Apr 05, 2007 | 9.129 | 9.234 | 9.093 | 9.194 | 2,169,747 | +0.04(+0.42%) |
Apr 04, 2007 | 9.028 | 9.176 | 9.006 | 9.155 | 3,721,473 | +0.13(+1.48%) |
Apr 03, 2007 | 9.164 | 9.164 | 8.949 | 9.022 | 7,273,733 | -0.15(-1.59%) |
Apr 02, 2007 | 9.113 | 9.182 | 9.079 | 9.168 | 3,140,008 | +0.06(+0.64%) |
Mar 30, 2007 | 9.242 | 9.261 | 8.502 | 9.109 | 4,718,411 | -0.12(-1.25%) |
Mar 29, 2007 | 9.289 | 9.291 | 9.162 | 9.224 | 3,730,859 | -0.04(-0.42%) |
Mar 28, 2007 | 9.303 | 9.348 | 9.212 | 9.263 | 3,920,070 | -0.04(-0.41%) |
Mar 27, 2007 | 9.224 | 9.342 | 9.192 | 9.301 | 3,314,398 | +0.05(+0.53%) |
Mar 26, 2007 | 9.358 | 9.364 | 9.206 | 9.253 | 5,132,896 | -0.09(-0.91%) |
Mar 23, 2007 | 9.285 | 9.368 | 9.281 | 9.338 | 2,507,165 | +0.05(+0.57%) |
Mar 22, 2007 | 9.319 | 9.378 | 9.253 | 9.285 | 3,234,860 | -0.03(-0.28%) |
Mar 21, 2007 | 9.224 | 9.348 | 9.151 | 9.311 | 2,291,277 | +0.12(+1.30%) |
Mar 20, 2007 | 9.012 | 9.196 | 9.008 | 9.192 | 5,282,585 | -0.08(-0.83%) |
Mar 19, 2007 | 9.083 | 9.271 | 9.083 | 9.269 | 2,491,356 | +0.20(+2.26%) |
Mar 16, 2007 | 9.121 | 9.188 | 9.056 | 9.064 | 2,279,420 | -0.06(-0.62%) |
Mar 15, 2007 | 9.014 | 9.184 | 9.008 | 9.121 | 2,608,934 | +0.10(+1.12%) |
Mar 14, 2007 | 8.949 | 9.068 | 8.906 | 9.020 | 5,879,364 | +0.06(+0.68%) |
Mar 13, 2007 | 8.909 | 9.000 | 8.830 | 8.959 | 4,449,662 | +0.05(+0.57%) |
Mar 12, 2007 | 8.745 | 8.959 | 8.718 | 8.909 | 3,855,847 | +0.19(+2.18%) |
Mar 09, 2007 | 8.720 | 8.801 | 8.692 | 8.718 | 2,282,385 | +0.03(+0.33%) |
Mar 08, 2007 | 8.653 | 8.801 | 8.514 | 8.690 | 3,034,287 | +0.10(+1.18%) |
Mar 07, 2007 | 8.360 | 8.779 | 8.319 | 8.589 | 7,894,483 | +0.32(+3.82%) |
Mar 06, 2007 | 8.056 | 8.303 | 7.947 | 8.273 | 4,746,076 | +0.15(+1.87%) |
Mar 05, 2007 | 8.271 | 8.368 | 8.117 | 8.121 | 4,360,244 | -0.33(-3.88%) |
Mar 02, 2007 | 8.485 | 8.542 | 8.435 | 8.449 | 3,791,624 | -0.09(-1.00%) |