Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.98 | 12.05 | 11.77 | 11.83 | 712,868 | -0.15(-1.25%) |
May 30, 2007 | 11.86 | 12.01 | 11.65 | 11.98 | 596,095 | +0.02(+0.19%) |
May 29, 2007 | 12.05 | 12.24 | 11.92 | 11.96 | 452,178 | -0.07(-0.56%) |
May 25, 2007 | 11.92 | 12.07 | 11.86 | 12.03 | 313,423 | +0.19(+1.58%) |
May 24, 2007 | 12.26 | 12.34 | 11.83 | 11.84 | 301,595 | -0.49(-3.95%) |
May 23, 2007 | 12.09 | 12.61 | 12.09 | 12.33 | 695,402 | +0.16(+1.29%) |
May 22, 2007 | 11.93 | 12.25 | 11.93 | 12.17 | 350,155 | +0.25(+2.07%) |
May 21, 2007 | 11.80 | 11.92 | 11.72 | 11.92 | 371,670 | +0.15(+1.27%) |
May 18, 2007 | 11.85 | 11.86 | 11.58 | 11.77 | 286,233 | -0.04(-0.38%) |
May 17, 2007 | 11.66 | 11.85 | 11.61 | 11.82 | 374,449 | +0.10(+0.83%) |
May 16, 2007 | 11.72 | 11.77 | 11.40 | 11.72 | 253,966 | +0.06(+0.51%) |
May 15, 2007 | 11.89 | 12.09 | 11.64 | 11.66 | 346,492 | -0.26(-2.14%) |
May 14, 2007 | 12.04 | 12.04 | 11.83 | 11.92 | 506,990 | -0.16(-1.30%) |
May 11, 2007 | 11.77 | 12.10 | 11.71 | 12.07 | 733,064 | +0.37(+3.14%) |
May 10, 2007 | 11.83 | 11.90 | 11.59 | 11.71 | 373,369 | -0.17(-1.45%) |
May 09, 2007 | 11.83 | 11.92 | 11.80 | 11.88 | 316,212 | +0.00(+0.00%) |
May 08, 2007 | 11.98 | 11.99 | 11.81 | 11.88 | 294,285 | -0.16(-1.31%) |
May 07, 2007 | 12.00 | 12.20 | 11.97 | 12.04 | 394,904 | +0.03(+0.25%) |
May 04, 2007 | 12.22 | 12.23 | 11.96 | 12.01 | 753,720 | -0.21(-1.72%) |
May 03, 2007 | 12.51 | 12.55 | 12.11 | 12.22 | 824,198 | -0.29(-2.34%) |
May 02, 2007 | 11.76 | 12.55 | 11.75 | 12.51 | 662,915 | +0.64(+5.37%) |
May 01, 2007 | 11.81 | 11.99 | 11.62 | 11.87 | 525,541 | -0.05(-0.44%) |
Apr 30, 2007 | 12.39 | 12.61 | 11.90 | 11.92 | 513,677 | -0.46(-3.75%) |
Apr 27, 2007 | 11.87 | 12.86 | 11.69 | 12.39 | 1,499,822 | +0.93(+8.11%) |
Apr 26, 2007 | 11.44 | 11.54 | 11.35 | 11.46 | 255,081 | +0.01(+0.13%) |
Apr 25, 2007 | 11.56 | 11.56 | 11.41 | 11.44 | 287,873 | -0.06(-0.52%) |
Apr 24, 2007 | 11.37 | 11.62 | 11.35 | 11.50 | 294,196 | +0.07(+0.59%) |
Apr 23, 2007 | 11.46 | 11.51 | 11.42 | 11.44 | 391,745 | +0.00(+0.00%) |
Apr 20, 2007 | 11.53 | 11.53 | 11.32 | 11.44 | 231,090 | +0.02(+0.13%) |
Apr 19, 2007 | 11.30 | 11.47 | 11.16 | 11.42 | 321,745 | +0.04(+0.33%) |
Apr 18, 2007 | 11.47 | 11.58 | 11.38 | 11.38 | 303,473 | -0.10(-0.85%) |
Apr 17, 2007 | 11.44 | 11.59 | 11.39 | 11.48 | 279,298 | +0.06(+0.53%) |
Apr 16, 2007 | 11.31 | 11.48 | 11.25 | 11.42 | 266,161 | +0.13(+1.20%) |
Apr 13, 2007 | 11.22 | 11.29 | 11.12 | 11.29 | 560,200 | +0.08(+0.74%) |
Apr 12, 2007 | 11.20 | 11.24 | 11.08 | 11.20 | 142,709 | -0.04(-0.40%) |
Apr 11, 2007 | 11.35 | 11.42 | 11.15 | 11.25 | 268,870 | -0.14(-1.25%) |
Apr 10, 2007 | 11.14 | 11.41 | 11.12 | 11.39 | 184,063 | +0.26(+2.29%) |
Apr 09, 2007 | 11.13 | 11.26 | 11.06 | 11.14 | 209,736 | +0.03(+0.27%) |
Apr 05, 2007 | 11.15 | 11.20 | 11.08 | 11.11 | 237,676 | -0.07(-0.60%) |
Apr 04, 2007 | 11.32 | 11.33 | 11.11 | 11.17 | 453,959 | -0.18(-1.59%) |
Apr 03, 2007 | 11.24 | 11.39 | 11.11 | 11.35 | 307,412 | +0.19(+1.68%) |
Apr 02, 2007 | 11.07 | 11.22 | 11.07 | 11.17 | 193,355 | +0.11(+0.95%) |
Mar 30, 2007 | 10.98 | 11.06 | 10.86 | 11.06 | 368,915 | +0.11(+1.03%) |
Mar 29, 2007 | 10.95 | 11.06 | 10.81 | 10.95 | 406,730 | +0.09(+0.83%) |
Mar 28, 2007 | 11.19 | 11.23 | 10.83 | 10.86 | 710,393 | -0.40(-3.60%) |
Mar 27, 2007 | 11.38 | 11.38 | 11.17 | 11.26 | 262,663 | -0.17(-1.44%) |
Mar 26, 2007 | 11.44 | 11.53 | 11.26 | 11.43 | 201,329 | +0.03(+0.26%) |
Mar 23, 2007 | 11.42 | 11.52 | 11.37 | 11.40 | 311,927 | -0.06(-0.52%) |
Mar 22, 2007 | 11.56 | 11.56 | 11.34 | 11.46 | 510,888 | -0.11(-0.91%) |
Mar 21, 2007 | 11.24 | 11.62 | 11.17 | 11.56 | 588,211 | +0.31(+2.80%) |
Mar 20, 2007 | 11.05 | 11.32 | 11.02 | 11.25 | 422,928 | +0.17(+1.56%) |
Mar 19, 2007 | 11.21 | 11.24 | 11.05 | 11.08 | 644,420 | -0.08(-0.74%) |
Mar 16, 2007 | 11.09 | 11.19 | 11.02 | 11.16 | 662,218 | +0.06(+0.54%) |
Mar 15, 2007 | 10.99 | 11.21 | 10.91 | 11.10 | 275,784 | +0.07(+0.68%) |
Mar 14, 2007 | 10.81 | 11.04 | 10.63 | 11.02 | 590,266 | +0.18(+1.66%) |
Mar 13, 2007 | 10.39 | 11.21 | 10.60 | 10.84 | 1,001,400 | +0.45(+4.33%) |
Mar 12, 2007 | 10.51 | 10.60 | 10.38 | 10.39 | 570,269 | -0.20(-1.91%) |
Mar 09, 2007 | 10.60 | 10.68 | 10.48 | 10.60 | 337,766 | -0.01(-0.07%) |
Mar 08, 2007 | 10.34 | 10.68 | 10.34 | 10.60 | 793,073 | +0.38(+3.74%) |
Mar 07, 2007 | 10.26 | 10.26 | 10.06 | 10.22 | 514,096 | -0.02(-0.15%) |
Mar 06, 2007 | 10.14 | 10.30 | 10.05 | 10.24 | 864,744 | +0.11(+1.11%) |
Mar 05, 2007 | 10.36 | 10.47 | 10.06 | 10.12 | 650,420 | -0.42(-3.98%) |
Mar 02, 2007 | 10.73 | 10.74 | 10.51 | 10.54 | 374,029 | -0.20(-1.82%) |