Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.17 | 10.25 | 10.14 | 10.18 | 1,918,769 | +0.01(+0.12%) |
May 30, 2007 | 10.01 | 10.16 | 9.992 | 10.16 | 1,555,048 | +0.09(+0.89%) |
May 29, 2007 | 9.893 | 10.11 | 9.893 | 10.07 | 1,662,156 | +0.19(+1.87%) |
May 25, 2007 | 9.834 | 9.919 | 9.834 | 9.888 | 1,403,671 | +0.05(+0.56%) |
May 24, 2007 | 9.937 | 9.970 | 9.811 | 9.834 | 1,383,029 | -0.13(-1.27%) |
May 23, 2007 | 9.921 | 10.00 | 9.870 | 9.960 | 1,719,802 | +0.03(+0.29%) |
May 22, 2007 | 9.960 | 9.976 | 9.807 | 9.931 | 1,997,888 | -0.03(-0.29%) |
May 21, 2007 | 9.858 | 10.00 | 9.815 | 9.960 | 2,101,094 | +0.05(+0.51%) |
May 18, 2007 | 10.01 | 10.02 | 9.868 | 9.909 | 2,475,593 | -0.09(-0.86%) |
May 17, 2007 | 10.11 | 10.11 | 9.994 | 9.994 | 1,727,066 | -0.16(-1.54%) |
May 16, 2007 | 10.05 | 10.17 | 10.01 | 10.15 | 1,067,989 | +0.12(+1.20%) |
May 15, 2007 | 10.11 | 10.17 | 10.02 | 10.03 | 1,546,693 | -0.04(-0.44%) |
May 14, 2007 | 10.08 | 10.14 | 9.982 | 10.08 | 1,430,497 | -0.00(-0.04%) |
May 11, 2007 | 10.11 | 10.13 | 10.04 | 10.08 | 2,001,608 | -0.01(-0.10%) |
May 10, 2007 | 10.21 | 10.21 | 10.00 | 10.09 | 2,788,176 | -0.18(-1.70%) |
May 09, 2007 | 10.32 | 10.37 | 10.19 | 10.26 | 2,336,012 | -0.10(-0.98%) |
May 08, 2007 | 10.42 | 10.45 | 9.842 | 10.37 | 5,651,548 | -0.22(-2.11%) |
May 07, 2007 | 10.64 | 10.73 | 10.56 | 10.59 | 1,257,701 | +0.03(+0.29%) |
May 04, 2007 | 10.48 | 10.58 | 10.45 | 10.56 | 1,408,586 | +0.10(+0.91%) |
May 03, 2007 | 10.50 | 10.54 | 10.44 | 10.46 | 953,474 | -0.03(-0.33%) |
May 02, 2007 | 10.44 | 10.53 | 10.44 | 10.50 | 1,391,384 | +0.04(+0.41%) |
May 01, 2007 | 10.32 | 10.56 | 10.24 | 10.46 | 1,289,648 | +0.13(+1.30%) |
Apr 30, 2007 | 10.36 | 10.47 | 10.32 | 10.32 | 1,131,882 | -0.05(-0.53%) |
Apr 27, 2007 | 10.36 | 10.42 | 10.28 | 10.38 | 1,627,787 | +0.00(+0.02%) |
Apr 26, 2007 | 10.43 | 10.46 | 10.32 | 10.37 | 1,919,727 | -0.06(-0.55%) |
Apr 25, 2007 | 10.46 | 10.49 | 10.37 | 10.43 | 1,742,302 | -0.01(-0.08%) |
Apr 24, 2007 | 10.50 | 10.50 | 10.41 | 10.44 | 1,502,951 | -0.07(-0.62%) |
Apr 23, 2007 | 10.49 | 10.54 | 10.44 | 10.51 | 923,985 | +0.04(+0.37%) |
Apr 20, 2007 | 10.53 | 10.57 | 10.37 | 10.47 | 2,252,460 | -0.01(-0.10%) |
Apr 19, 2007 | 10.47 | 10.50 | 10.28 | 10.48 | 1,038,992 | -0.01(-0.12%) |
Apr 18, 2007 | 10.56 | 10.57 | 10.48 | 10.49 | 1,374,674 | -0.10(-0.90%) |
Apr 17, 2007 | 10.59 | 10.65 | 10.53 | 10.58 | 1,227,229 | +0.02(+0.19%) |
Apr 16, 2007 | 10.58 | 10.65 | 10.51 | 10.56 | 1,439,550 | +0.02(+0.23%) |
Apr 13, 2007 | 10.54 | 10.56 | 10.43 | 10.54 | 1,453,803 | +0.01(+0.12%) |
Apr 12, 2007 | 10.51 | 10.54 | 10.46 | 10.53 | 1,471,004 | -0.00(-0.02%) |
Apr 11, 2007 | 10.54 | 10.56 | 10.46 | 10.53 | 894,005 | -0.03(-0.27%) |
Apr 10, 2007 | 10.56 | 10.62 | 10.50 | 10.56 | 668,906 | -0.00(-0.02%) |
Apr 09, 2007 | 10.48 | 10.57 | 10.48 | 10.56 | 2,169,892 | +0.10(+0.99%) |
Apr 05, 2007 | 10.43 | 10.50 | 10.42 | 10.46 | 1,231,653 | +0.04(+0.41%) |
Apr 04, 2007 | 10.40 | 10.48 | 10.38 | 10.41 | 1,143,678 | +0.02(+0.23%) |
Apr 03, 2007 | 10.42 | 10.46 | 10.36 | 10.39 | 1,368,776 | -0.01(-0.12%) |
Apr 02, 2007 | 10.58 | 10.77 | 10.35 | 10.40 | 3,173,527 | +0.16(+1.53%) |
Mar 30, 2007 | 10.17 | 10.24 | 10.11 | 10.24 | 1,311,273 | +0.09(+0.88%) |
Mar 29, 2007 | 10.17 | 10.18 | 10.08 | 10.15 | 889,581 | +0.03(+0.26%) |
Mar 28, 2007 | 10.11 | 10.17 | 10.06 | 10.13 | 928,900 | +0.02(+0.16%) |
Mar 27, 2007 | 10.13 | 10.17 | 10.05 | 10.11 | 1,804,721 | -0.05(-0.50%) |
Mar 26, 2007 | 10.14 | 10.17 | 10.00 | 10.16 | 2,947,907 | +0.01(+0.14%) |
Mar 23, 2007 | 10.15 | 10.17 | 10.12 | 10.15 | 1,311,273 | -0.00(-0.04%) |
Mar 22, 2007 | 10.16 | 10.16 | 10.05 | 10.15 | 2,012,126 | +0.03(+0.32%) |
Mar 21, 2007 | 9.992 | 10.13 | 9.970 | 10.12 | 1,227,721 | +0.13(+1.28%) |
Mar 20, 2007 | 9.886 | 9.992 | 9.862 | 9.992 | 2,380,737 | +0.11(+1.07%) |
Mar 19, 2007 | 9.836 | 9.901 | 9.791 | 9.886 | 1,242,957 | +0.13(+1.31%) |
Mar 16, 2007 | 9.797 | 9.838 | 9.724 | 9.758 | 1,268,514 | -0.03(-0.31%) |
Mar 15, 2007 | 9.677 | 9.789 | 9.640 | 9.789 | 2,024,904 | +0.11(+1.16%) |
Mar 14, 2007 | 9.671 | 9.756 | 9.604 | 9.677 | 2,800,463 | +0.01(+0.06%) |
Mar 13, 2007 | 9.724 | 9.726 | 9.640 | 9.671 | 2,221,989 | -0.05(-0.54%) |
Mar 12, 2007 | 9.685 | 9.748 | 9.669 | 9.724 | 2,424,479 | +0.02(+0.19%) |
Mar 09, 2007 | 9.695 | 9.736 | 9.622 | 9.705 | 2,079,459 | +0.05(+0.55%) |
Mar 08, 2007 | 9.602 | 9.657 | 9.563 | 9.652 | 1,094,038 | +0.08(+0.87%) |
Mar 07, 2007 | 9.595 | 9.667 | 9.539 | 9.569 | 2,013,109 | -0.01(-0.13%) |
Mar 06, 2007 | 9.614 | 9.701 | 9.502 | 9.581 | 2,118,777 | +0.05(+0.51%) |
Mar 05, 2007 | 9.573 | 9.661 | 9.532 | 9.532 | 1,752,132 | -0.08(-0.87%) |
Mar 02, 2007 | 9.736 | 9.758 | 9.602 | 9.616 | 1,737,388 | -0.12(-1.23%) |