Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.77 | 12.90 | 12.63 | 12.80 | 7,591,786 | +0.06(+0.50%) |
May 30, 2007 | 12.40 | 12.76 | 12.34 | 12.74 | 5,730,768 | +0.32(+2.59%) |
May 29, 2007 | 12.53 | 12.62 | 12.39 | 12.41 | 5,414,530 | -0.18(-1.40%) |
May 25, 2007 | 12.59 | 12.64 | 12.47 | 12.59 | 4,844,039 | +0.21(+1.66%) |
May 24, 2007 | 12.73 | 12.76 | 12.32 | 12.39 | 6,114,623 | -0.30(-2.36%) |
May 23, 2007 | 12.65 | 12.84 | 12.64 | 12.69 | 7,097,742 | +0.16(+1.24%) |
May 22, 2007 | 12.65 | 12.66 | 12.42 | 12.53 | 7,785,793 | -0.13(-1.00%) |
May 21, 2007 | 12.69 | 12.81 | 12.58 | 12.66 | 8,618,050 | +0.14(+1.09%) |
May 18, 2007 | 12.49 | 12.69 | 12.47 | 12.52 | 9,183,117 | +0.23(+1.85%) |
May 17, 2007 | 12.07 | 12.38 | 11.93 | 12.29 | 8,702,259 | +0.22(+1.83%) |
May 16, 2007 | 12.05 | 12.10 | 11.87 | 12.07 | 7,801,397 | -0.02(-0.13%) |
May 15, 2007 | 12.15 | 12.25 | 12.05 | 12.09 | 8,369,377 | -0.06(-0.51%) |
May 14, 2007 | 12.30 | 12.27 | 12.06 | 12.15 | 5,377,081 | -0.08(-0.65%) |
May 11, 2007 | 11.97 | 12.26 | 11.88 | 12.23 | 8,557,663 | +0.26(+2.14%) |
May 10, 2007 | 12.17 | 12.26 | 11.92 | 11.97 | 7,954,835 | -0.17(-1.44%) |
May 09, 2007 | 12.33 | 12.44 | 12.05 | 12.15 | 10,332,339 | -0.26(-2.12%) |
May 08, 2007 | 12.41 | 12.47 | 12.20 | 12.41 | 8,573,787 | -0.00(-0.02%) |
May 07, 2007 | 12.15 | 12.54 | 12.14 | 12.41 | 8,834,189 | +0.18(+1.48%) |
May 04, 2007 | 12.31 | 12.48 | 12.19 | 12.23 | 9,454,364 | +0.07(+0.58%) |
May 03, 2007 | 11.80 | 12.18 | 11.71 | 12.16 | 10,693,360 | +0.47(+3.98%) |
May 02, 2007 | 11.46 | 11.83 | 11.40 | 11.70 | 6,950,988 | +0.18(+1.54%) |
May 01, 2007 | 11.50 | 11.59 | 11.35 | 11.52 | 7,602,719 | +0.06(+0.50%) |
Apr 30, 2007 | 11.65 | 11.79 | 11.45 | 11.46 | 7,520,008 | -0.16(-1.37%) |
Apr 27, 2007 | 11.40 | 11.69 | 11.37 | 11.62 | 6,170,328 | +0.17(+1.44%) |
Apr 26, 2007 | 11.46 | 11.60 | 11.44 | 11.45 | 7,420,664 | -0.16(-1.39%) |
Apr 25, 2007 | 11.41 | 11.66 | 11.32 | 11.62 | 7,668,764 | +0.21(+1.80%) |
Apr 24, 2007 | 11.37 | 11.58 | 11.35 | 11.41 | 5,455,361 | -0.06(-0.50%) |
Apr 23, 2007 | 11.33 | 11.52 | 11.30 | 11.47 | 5,949,149 | +0.12(+1.08%) |
Apr 20, 2007 | 11.26 | 11.42 | 11.15 | 11.35 | 7,177,764 | +0.18(+1.65%) |
Apr 19, 2007 | 11.24 | 11.24 | 11.08 | 11.16 | 6,228,791 | -0.22(-1.98%) |
Apr 18, 2007 | 11.41 | 11.42 | 11.27 | 11.39 | 8,522,815 | -0.05(-0.47%) |
Apr 17, 2007 | 11.57 | 11.66 | 11.40 | 11.44 | 7,452,911 | -0.07(-0.65%) |
Apr 16, 2007 | 11.61 | 11.65 | 11.44 | 11.51 | 9,193,259 | -0.04(-0.32%) |
Apr 13, 2007 | 11.28 | 11.58 | 11.25 | 11.55 | 10,779,909 | +0.25(+2.19%) |
Apr 12, 2007 | 10.97 | 11.30 | 10.96 | 11.30 | 8,060,941 | +0.42(+3.81%) |
Apr 11, 2007 | 10.91 | 11.06 | 10.83 | 10.89 | 6,018,139 | -0.03(-0.25%) |
Apr 10, 2007 | 10.86 | 11.01 | 10.82 | 10.91 | 4,741,485 | +0.05(+0.50%) |
Apr 09, 2007 | 10.92 | 11.01 | 10.84 | 10.86 | 5,838,435 | -0.06(-0.58%) |
Apr 05, 2007 | 11.01 | 11.09 | 10.90 | 10.92 | 7,359,481 | -0.04(-0.33%) |
Apr 04, 2007 | 10.76 | 10.98 | 10.70 | 10.96 | 6,126,481 | +0.15(+1.37%) |
Apr 03, 2007 | 10.69 | 10.85 | 10.59 | 10.81 | 6,951,935 | +0.01(+0.07%) |
Apr 02, 2007 | 10.71 | 10.86 | 10.67 | 10.80 | 8,012,049 | +0.19(+1.83%) |
Mar 30, 2007 | 10.81 | 10.87 | 10.53 | 10.61 | 10,397,875 | -0.24(-2.18%) |
Mar 29, 2007 | 10.71 | 10.89 | 10.62 | 10.85 | 10,435,325 | +0.21(+1.97%) |
Mar 28, 2007 | 10.54 | 10.74 | 10.54 | 10.64 | 11,769,921 | +0.19(+1.84%) |
Mar 27, 2007 | 10.44 | 10.46 | 10.35 | 10.45 | 4,694,044 | -0.01(-0.06%) |
Mar 26, 2007 | 10.38 | 10.47 | 10.28 | 10.45 | 6,627,469 | +0.11(+1.04%) |
Mar 23, 2007 | 10.22 | 10.34 | 10.20 | 10.34 | 6,183,904 | +0.17(+1.66%) |
Mar 22, 2007 | 10.35 | 10.40 | 10.15 | 10.17 | 12,895,342 | -0.10(-0.99%) |
Mar 21, 2007 | 10.13 | 10.33 | 10.10 | 10.28 | 8,389,818 | +0.19(+1.89%) |
Mar 20, 2007 | 9.978 | 10.11 | 9.949 | 10.09 | 6,355,442 | +0.15(+1.47%) |
Mar 19, 2007 | 9.848 | 9.986 | 9.836 | 9.940 | 5,497,231 | +0.21(+2.11%) |
Mar 16, 2007 | 9.853 | 9.994 | 9.725 | 9.734 | 6,698,206 | -0.09(-0.92%) |
Mar 15, 2007 | 9.921 | 9.976 | 9.798 | 9.825 | 6,382,582 | -0.10(-1.03%) |
Mar 14, 2007 | 9.819 | 9.930 | 9.700 | 9.926 | 10,348,983 | +0.09(+0.94%) |
Mar 13, 2007 | 10.01 | 10.15 | 9.813 | 9.834 | 9,219,786 | -0.18(-1.77%) |
Mar 12, 2007 | 9.940 | 10.06 | 9.901 | 10.01 | 6,670,119 | +0.01(+0.08%) |
Mar 09, 2007 | 9.898 | 10.16 | 9.898 | 10.00 | 13,317,873 | +0.17(+1.76%) |
Mar 08, 2007 | 9.830 | 10.01 | 9.767 | 9.830 | 12,176,193 | +0.07(+0.75%) |
Mar 07, 2007 | 9.548 | 9.838 | 9.548 | 9.757 | 14,019,526 | +0.16(+1.68%) |
Mar 06, 2007 | 9.494 | 9.619 | 9.396 | 9.596 | 9,813,772 | +0.23(+2.44%) |
Mar 05, 2007 | 9.361 | 9.478 | 9.292 | 9.367 | 9,506,896 | -0.13(-1.42%) |
Mar 02, 2007 | 9.648 | 9.705 | 9.478 | 9.502 | 11,544,757 | -0.15(-1.53%) |