Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.38 | 11.57 | 11.37 | 11.55 | 2,605,021 | +0.16(+1.40%) |
May 30, 2007 | 11.07 | 11.40 | 11.05 | 11.39 | 1,186,688 | +0.26(+2.34%) |
May 29, 2007 | 11.00 | 11.14 | 10.99 | 11.13 | 849,566 | +0.14(+1.27%) |
May 25, 2007 | 10.93 | 11.01 | 10.93 | 10.99 | 881,310 | +0.02(+0.18%) |
May 24, 2007 | 11.25 | 11.30 | 10.94 | 10.97 | 1,655,762 | -0.33(-2.92%) |
May 23, 2007 | 11.31 | 11.41 | 11.18 | 11.30 | 2,002,046 | -0.07(-0.62%) |
May 22, 2007 | 11.06 | 11.40 | 10.98 | 11.37 | 4,295,032 | +0.37(+3.36%) |
May 21, 2007 | 11.00 | 11.00 | 10.93 | 11.00 | 714,116 | +0.00(+0.00%) |
May 18, 2007 | 11.00 | 11.00 | 10.93 | 11.00 | 714,116 | +0.00(+0.00%) |
May 17, 2007 | 10.92 | 11.01 | 10.92 | 11.00 | 2,583,519 | +0.00(+0.00%) |
May 16, 2007 | 10.96 | 11.07 | 10.96 | 11.00 | 1,305,981 | -0.01(-0.09%) |
May 15, 2007 | 10.99 | 11.09 | 10.95 | 11.01 | 806,641 | -0.06(-0.54%) |
May 14, 2007 | 10.91 | 11.09 | 10.91 | 11.07 | 2,252,503 | +0.10(+0.91%) |
May 11, 2007 | 10.87 | 10.99 | 10.87 | 10.97 | 2,984,836 | +0.02(+0.18%) |
May 10, 2007 | 10.80 | 10.99 | 10.80 | 10.95 | 1,235,469 | +0.12(+1.11%) |
May 09, 2007 | 10.85 | 10.97 | 10.83 | 10.83 | 2,695,691 | -0.07(-0.64%) |
May 08, 2007 | 10.89 | 10.97 | 10.68 | 10.90 | 1,735,963 | +0.01(+0.09%) |
May 07, 2007 | 10.82 | 11.00 | 10.82 | 10.89 | 1,126,521 | +0.02(+0.18%) |
May 04, 2007 | 10.81 | 11.00 | 10.79 | 10.87 | 641,505 | -0.12(-1.09%) |
May 03, 2007 | 11.01 | 11.11 | 10.90 | 10.99 | 2,437,015 | -0.02(-0.18%) |
May 02, 2007 | 10.50 | 11.47 | 10.50 | 11.01 | 4,715,365 | +0.94(+9.33%) |
May 01, 2007 | 9.950 | 10.09 | 9.950 | 10.07 | 1,423,060 | +0.17(+1.72%) |
Apr 30, 2007 | 10.35 | 10.39 | 9.870 | 9.900 | 1,648,719 | -0.40(-3.88%) |
Apr 27, 2007 | 10.33 | 10.45 | 10.30 | 10.30 | 254,489 | -0.10(-0.96%) |
Apr 26, 2007 | 10.55 | 10.62 | 10.40 | 10.40 | 1,974,436 | -0.15(-1.42%) |
Apr 25, 2007 | 10.31 | 10.58 | 10.31 | 10.55 | 2,072,976 | +0.20(+1.93%) |
Apr 24, 2007 | 10.35 | 10.40 | 10.30 | 10.35 | 991,238 | -0.05(-0.48%) |
Apr 23, 2007 | 10.30 | 10.47 | 10.30 | 10.40 | 971,636 | +0.00(+0.00%) |
Apr 20, 2007 | 10.40 | 10.45 | 10.33 | 10.40 | 565,432 | -0.02(-0.19%) |
Apr 19, 2007 | 10.31 | 10.47 | 10.31 | 10.42 | 875,107 | -0.02(-0.19%) |
Apr 18, 2007 | 10.29 | 10.51 | 10.29 | 10.44 | 1,115,285 | +0.05(+0.48%) |
Apr 17, 2007 | 10.40 | 10.48 | 10.30 | 10.39 | 964,792 | -0.08(-0.76%) |
Apr 16, 2007 | 10.23 | 10.50 | 10.23 | 10.47 | 447,890 | +0.17(+1.65%) |
Apr 13, 2007 | 10.32 | 10.45 | 10.29 | 10.30 | 647,236 | -0.06(-0.58%) |
Apr 12, 2007 | 10.25 | 10.39 | 10.24 | 10.36 | 859,001 | +0.06(+0.58%) |
Apr 11, 2007 | 10.34 | 10.38 | 10.20 | 10.30 | 950,115 | -0.04(-0.39%) |
Apr 10, 2007 | 10.40 | 10.42 | 10.25 | 10.34 | 1,698,349 | -0.11(-1.05%) |
Apr 09, 2007 | 10.25 | 10.50 | 10.23 | 10.45 | 1,086,240 | +0.13(+1.26%) |
Apr 05, 2007 | 10.40 | 10.40 | 10.28 | 10.32 | 447,947 | -0.10(-0.96%) |
Apr 04, 2007 | 10.28 | 10.42 | 10.26 | 10.42 | 463,776 | +0.05(+0.48%) |
Apr 03, 2007 | 10.15 | 10.40 | 10.15 | 10.37 | 945,217 | +0.18(+1.77%) |
Apr 02, 2007 | 9.920 | 10.23 | 9.920 | 10.19 | 1,576,908 | +0.21(+2.10%) |
Mar 30, 2007 | 10.00 | 10.05 | 9.920 | 9.980 | 997,983 | -0.03(-0.30%) |
Mar 29, 2007 | 9.950 | 10.07 | 9.950 | 10.01 | 628,164 | +0.04(+0.40%) |
Mar 28, 2007 | 10.00 | 10.06 | 9.970 | 9.970 | 1,026,834 | -0.17(-1.68%) |
Mar 27, 2007 | 10.01 | 10.14 | 9.930 | 10.14 | 843,823 | +0.09(+0.90%) |
Mar 26, 2007 | 9.950 | 10.14 | 9.950 | 10.05 | 1,538,397 | +0.04(+0.40%) |
Mar 23, 2007 | 10.00 | 10.15 | 10.00 | 10.01 | 895,989 | -0.06(-0.60%) |
Mar 22, 2007 | 10.18 | 10.20 | 10.02 | 10.07 | 929,124 | -0.11(-1.08%) |
Mar 21, 2007 | 9.970 | 10.40 | 9.970 | 10.18 | 4,493,493 | +0.21(+2.11%) |
Mar 20, 2007 | 9.810 | 9.980 | 9.800 | 9.970 | 2,269,042 | +0.07(+0.71%) |
Mar 19, 2007 | 9.770 | 9.910 | 9.750 | 9.900 | 1,205,536 | +0.14(+1.43%) |
Mar 16, 2007 | 9.780 | 9.900 | 9.740 | 9.760 | 1,402,931 | -0.10(-1.01%) |
Mar 15, 2007 | 9.750 | 9.910 | 9.710 | 9.860 | 3,606,212 | +0.05(+0.51%) |
Mar 14, 2007 | 9.770 | 9.880 | 9.620 | 9.810 | 901,863 | -0.12(-1.21%) |
Mar 13, 2007 | 9.920 | 9.990 | 9.830 | 9.930 | 775,966 | -0.07(-0.70%) |
Mar 12, 2007 | 9.950 | 10.00 | 9.820 | 10.00 | 1,213,641 | +0.06(+0.60%) |
Mar 09, 2007 | 9.800 | 10.01 | 9.760 | 9.940 | 655,270 | -0.02(-0.20%) |
Mar 08, 2007 | 9.920 | 9.990 | 9.920 | 9.960 | 562,725 | -0.03(-0.30%) |
Mar 07, 2007 | 9.990 | 10.02 | 9.900 | 9.990 | 607,812 | +0.03(+0.30%) |
Mar 06, 2007 | 9.850 | 10.09 | 9.850 | 9.960 | 3,310,078 | +0.05(+0.50%) |
Mar 05, 2007 | 9.700 | 9.910 | 9.590 | 9.910 | 962,000 | +0.23(+2.38%) |
Mar 02, 2007 | 9.590 | 9.750 | 9.550 | 9.680 | 1,562,387 | +0.03(+0.31%) |