Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.50 | 11.58 | 11.50 | 11.51 | 17,574 | +0.07(+0.63%) |
May 30, 2007 | 11.37 | 11.44 | 11.37 | 11.44 | 23,850 | -0.01(-0.06%) |
May 29, 2007 | 11.51 | 11.51 | 11.35 | 11.45 | 45,191 | +0.05(+0.43%) |
May 25, 2007 | 11.27 | 11.47 | 11.27 | 11.40 | 42,052 | +0.12(+1.05%) |
May 24, 2007 | 11.34 | 11.38 | 11.28 | 11.28 | 26,361 | -0.04(-0.32%) |
May 23, 2007 | 11.26 | 11.50 | 11.26 | 11.32 | 72,808 | +0.07(+0.67%) |
May 22, 2007 | 11.23 | 11.28 | 11.12 | 11.24 | 67,159 | -0.04(-0.37%) |
May 21, 2007 | 11.10 | 11.30 | 11.10 | 11.28 | 64,020 | +0.16(+1.40%) |
May 18, 2007 | 11.10 | 11.13 | 11.05 | 11.13 | 6,276 | +0.05(+0.42%) |
May 17, 2007 | 11.07 | 11.11 | 11.01 | 11.08 | 8,787 | +0.01(+0.07%) |
May 16, 2007 | 10.92 | 11.07 | 10.92 | 11.07 | 39,542 | +0.17(+1.52%) |
May 15, 2007 | 10.94 | 10.99 | 10.87 | 10.91 | 42,680 | -0.03(-0.29%) |
May 14, 2007 | 10.82 | 11.00 | 10.82 | 10.94 | 25,733 | +0.15(+1.37%) |
May 11, 2007 | 10.95 | 10.95 | 10.79 | 10.79 | 29,499 | -0.01(-0.09%) |
May 10, 2007 | 11.09 | 11.09 | 10.80 | 10.80 | 12,553 | -0.13(-1.22%) |
May 09, 2007 | 10.60 | 10.93 | 10.60 | 10.93 | 44,563 | +0.18(+1.67%) |
May 08, 2007 | 10.77 | 10.78 | 10.75 | 10.75 | 15,691 | -0.07(-0.65%) |
May 07, 2007 | 10.81 | 10.91 | 10.72 | 10.82 | 26,361 | +0.01(+0.13%) |
May 04, 2007 | 10.86 | 10.89 | 10.78 | 10.81 | 242,275 | -0.05(-0.48%) |
May 03, 2007 | 10.79 | 10.86 | 10.75 | 10.86 | 37,659 | +0.15(+1.38%) |
May 02, 2007 | 10.74 | 10.78 | 10.71 | 10.71 | 20,712 | -0.03(-0.25%) |
May 01, 2007 | 10.74 | 10.74 | 10.63 | 10.74 | 8,159 | +0.13(+1.19%) |
Apr 30, 2007 | 10.67 | 10.68 | 10.61 | 10.61 | 7,531 | -0.09(-0.85%) |
Apr 27, 2007 | 10.59 | 10.70 | 10.58 | 10.70 | 16,946 | -0.05(-0.43%) |
Apr 26, 2007 | 10.67 | 10.76 | 10.65 | 10.75 | 35,148 | +0.03(+0.27%) |
Apr 25, 2007 | 10.74 | 10.74 | 10.65 | 10.72 | 9,414 | -0.00(-0.04%) |
Apr 24, 2007 | 10.75 | 10.75 | 10.52 | 10.73 | 9,414 | +0.02(+0.18%) |
Apr 23, 2007 | 10.71 | 10.71 | 10.71 | 10.71 | 8,787 | -0.07(-0.65%) |
Apr 20, 2007 | 10.78 | 10.78 | 10.68 | 10.78 | 16,946 | +0.04(+0.37%) |
Apr 19, 2007 | 10.72 | 10.74 | 10.63 | 10.74 | 41,425 | +0.07(+0.66%) |
Apr 18, 2007 | 10.68 | 10.72 | 10.67 | 10.67 | 16,319 | -0.06(-0.58%) |
Apr 17, 2007 | 10.70 | 10.74 | 10.67 | 10.73 | 32,638 | +0.06(+0.57%) |
Apr 16, 2007 | 10.64 | 10.73 | 10.62 | 10.67 | 23,850 | +0.09(+0.86%) |
Apr 13, 2007 | 10.56 | 10.58 | 10.52 | 10.58 | 21,340 | +0.02(+0.21%) |
Apr 12, 2007 | 10.56 | 10.57 | 10.56 | 10.56 | 8,159 | -0.09(-0.88%) |
Apr 11, 2007 | 10.68 | 10.71 | 10.60 | 10.65 | 25,733 | -0.11(-1.04%) |
Apr 10, 2007 | 10.73 | 10.86 | 10.73 | 10.76 | 32,638 | +0.08(+0.75%) |
Apr 09, 2007 | 10.69 | 10.69 | 10.61 | 10.68 | 55,233 | -0.29(-2.67%) |
Apr 05, 2007 | 11.06 | 11.06 | 10.91 | 10.98 | 15,691 | -0.04(-0.32%) |
Apr 04, 2007 | 11.05 | 11.05 | 10.83 | 11.01 | 116,116 | -0.04(-0.35%) |
Apr 03, 2007 | 11.01 | 11.05 | 11.01 | 11.05 | 3,765 | +0.14(+1.24%) |
Apr 02, 2007 | 11.01 | 11.01 | 10.89 | 10.91 | 66,531 | -0.09(-0.84%) |
Mar 30, 2007 | 10.97 | 11.01 | 10.96 | 11.01 | 52,723 | +0.04(+0.32%) |
Mar 29, 2007 | 10.96 | 10.97 | 10.86 | 10.97 | 13,180 | +0.06(+0.56%) |
Mar 28, 2007 | 10.82 | 10.91 | 10.70 | 10.91 | 40,797 | +0.12(+1.15%) |
Mar 27, 2007 | 10.83 | 10.84 | 10.77 | 10.79 | 41,425 | -0.11(-0.96%) |
Mar 26, 2007 | 10.87 | 10.89 | 10.76 | 10.89 | 30,127 | +0.07(+0.66%) |
Mar 23, 2007 | 10.83 | 10.86 | 10.81 | 10.82 | 27,616 | +0.01(+0.10%) |
Mar 22, 2007 | 10.79 | 10.81 | 10.77 | 10.81 | 16,319 | -0.00(-0.04%) |
Mar 21, 2007 | 10.73 | 10.82 | 10.57 | 10.81 | 30,755 | +0.14(+1.30%) |
Mar 20, 2007 | 10.83 | 10.83 | 10.67 | 10.67 | 16,946 | -0.06(-0.55%) |
Mar 19, 2007 | 10.77 | 10.81 | 10.68 | 10.73 | 23,223 | -0.10(-0.94%) |
Mar 16, 2007 | 10.86 | 10.86 | 10.83 | 10.84 | 20,084 | +0.08(+0.76%) |
Mar 15, 2007 | 10.87 | 10.87 | 10.58 | 10.75 | 52,723 | -0.08(-0.75%) |
Mar 14, 2007 | 10.60 | 10.84 | 10.60 | 10.84 | 64,648 | +0.14(+1.31%) |
Mar 13, 2007 | 10.91 | 10.91 | 10.66 | 10.70 | 20,712 | -0.22(-1.97%) |
Mar 12, 2007 | 10.79 | 10.91 | 10.77 | 10.91 | 17,574 | +0.08(+0.73%) |
Mar 09, 2007 | 10.87 | 10.87 | 10.82 | 10.83 | 18,829 | +0.05(+0.43%) |
Mar 08, 2007 | 10.84 | 10.84 | 10.77 | 10.78 | 33,893 | -0.04(-0.32%) |
Mar 07, 2007 | 10.99 | 10.99 | 10.82 | 10.82 | 23,850 | -0.18(-1.59%) |
Mar 06, 2007 | 11.04 | 11.11 | 10.92 | 10.99 | 55,233 | +0.16(+1.52%) |
Mar 05, 2007 | 10.80 | 10.86 | 10.80 | 10.83 | 10,670 | +0.06(+0.55%) |
Mar 02, 2007 | 10.80 | 10.84 | 10.77 | 10.77 | 23,223 | -0.04(-0.41%) |