Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.26 | 11.43 | 11.26 | 11.31 | 3,320,337 | +0.04(+0.39%) |
May 30, 2007 | 11.14 | 11.30 | 11.05 | 11.27 | 3,081,904 | +0.12(+1.11%) |
May 29, 2007 | 11.07 | 11.33 | 11.04 | 11.14 | 3,964,147 | +0.06(+0.50%) |
May 25, 2007 | 11.17 | 11.25 | 10.95 | 11.09 | 3,383,230 | -0.07(-0.61%) |
May 24, 2007 | 11.42 | 11.49 | 11.14 | 11.16 | 5,853,887 | -0.26(-2.28%) |
May 23, 2007 | 11.68 | 11.70 | 11.39 | 11.42 | 2,960,571 | -0.26(-2.23%) |
May 22, 2007 | 11.68 | 11.76 | 11.39 | 11.68 | 2,939,275 | -0.02(-0.16%) |
May 21, 2007 | 11.33 | 11.70 | 11.33 | 11.70 | 2,904,105 | +0.08(+0.69%) |
May 18, 2007 | 11.49 | 11.63 | 11.44 | 11.62 | 3,260,532 | +0.13(+1.13%) |
May 17, 2007 | 11.33 | 11.55 | 11.45 | 11.49 | 5,131,753 | +0.15(+1.37%) |
May 16, 2007 | 11.47 | 11.49 | 11.32 | 11.33 | 3,564,606 | -0.14(-1.24%) |
May 15, 2007 | 11.50 | 11.59 | 11.45 | 11.47 | 3,377,932 | -0.01(-0.11%) |
May 14, 2007 | 11.39 | 11.67 | 11.37 | 11.49 | 4,712,632 | +0.11(+0.98%) |
May 11, 2007 | 11.36 | 11.41 | 11.29 | 11.37 | 3,403,172 | +0.01(+0.11%) |
May 10, 2007 | 11.49 | 11.53 | 11.36 | 11.36 | 3,455,209 | -0.16(-1.40%) |
May 09, 2007 | 11.50 | 11.57 | 11.45 | 11.52 | 2,468,836 | -0.02(-0.21%) |
May 08, 2007 | 11.64 | 11.68 | 11.53 | 11.55 | 3,366,478 | -0.16(-1.38%) |
May 07, 2007 | 11.62 | 11.75 | 11.61 | 11.71 | 4,825,426 | +0.05(+0.43%) |
May 04, 2007 | 11.72 | 11.78 | 11.60 | 11.66 | 5,231,778 | -0.04(-0.32%) |
May 03, 2007 | 11.60 | 11.72 | 11.45 | 11.70 | 5,432,796 | +0.07(+0.64%) |
May 02, 2007 | 11.46 | 11.70 | 11.41 | 11.62 | 3,422,564 | +0.09(+0.81%) |
May 01, 2007 | 11.77 | 11.77 | 11.36 | 11.53 | 3,275,479 | +0.05(+0.43%) |
Apr 30, 2007 | 11.45 | 11.65 | 11.41 | 11.48 | 3,999,070 | -0.01(-0.05%) |
Apr 27, 2007 | 12.01 | 12.01 | 11.44 | 11.49 | 2,515,254 | -0.11(-0.91%) |
Apr 26, 2007 | 11.53 | 11.72 | 11.53 | 11.59 | 3,087,034 | -0.14(-1.22%) |
Apr 25, 2007 | 11.64 | 11.77 | 11.59 | 11.73 | 2,306,901 | +0.16(+1.39%) |
Apr 24, 2007 | 11.34 | 11.69 | 11.34 | 11.57 | 4,485,787 | -0.04(-0.32%) |
Apr 23, 2007 | 12.12 | 12.12 | 11.57 | 11.61 | 2,118,750 | +0.00(+0.00%) |
Apr 20, 2007 | 11.67 | 11.76 | 11.54 | 11.61 | 5,609,964 | +0.02(+0.21%) |
Apr 19, 2007 | 11.50 | 11.62 | 11.41 | 11.58 | 2,840,803 | +0.05(+0.43%) |
Apr 18, 2007 | 11.44 | 11.60 | 11.41 | 11.54 | 4,832,486 | +0.06(+0.54%) |
Apr 17, 2007 | 11.41 | 11.47 | 11.39 | 11.47 | 2,621,161 | +0.06(+0.54%) |
Apr 16, 2007 | 11.34 | 11.41 | 11.32 | 11.41 | 2,445,858 | +0.06(+0.55%) |
Apr 13, 2007 | 11.31 | 11.41 | 11.29 | 11.35 | 2,817,353 | +0.02(+0.16%) |
Apr 12, 2007 | 11.37 | 11.41 | 11.21 | 11.33 | 3,917,471 | -0.04(-0.33%) |
Apr 11, 2007 | 11.34 | 11.40 | 11.20 | 11.37 | 3,770,191 | +0.05(+0.44%) |
Apr 10, 2007 | 11.28 | 11.34 | 11.16 | 11.32 | 2,113,235 | +0.06(+0.55%) |
Apr 09, 2007 | 11.24 | 11.31 | 11.23 | 11.26 | 1,482,610 | +0.01(+0.11%) |
Apr 05, 2007 | 11.20 | 11.27 | 11.15 | 11.24 | 1,802,333 | +0.05(+0.44%) |
Apr 04, 2007 | 11.34 | 11.36 | 11.18 | 11.19 | 1,630,242 | -0.12(-1.10%) |
Apr 03, 2007 | 11.32 | 11.39 | 11.24 | 11.32 | 3,534,684 | +0.03(+0.27%) |
Apr 02, 2007 | 11.06 | 11.30 | 11.01 | 11.29 | 5,794,609 | +0.25(+2.30%) |
Mar 30, 2007 | 11.06 | 11.12 | 10.90 | 11.03 | 5,204,029 | -0.04(-0.34%) |
Mar 29, 2007 | 10.75 | 11.13 | 10.75 | 11.07 | 3,194,661 | +0.02(+0.22%) |
Mar 28, 2007 | 10.77 | 11.11 | 10.77 | 11.05 | 3,103,671 | -0.02(-0.22%) |
Mar 27, 2007 | 11.00 | 11.09 | 10.93 | 11.07 | 1,783,183 | +0.06(+0.51%) |
Mar 26, 2007 | 10.92 | 11.03 | 10.81 | 11.01 | 2,432,234 | +0.05(+0.45%) |
Mar 23, 2007 | 10.83 | 10.98 | 10.81 | 10.97 | 2,215,464 | +0.11(+0.97%) |
Mar 22, 2007 | 10.90 | 10.93 | 10.80 | 10.86 | 2,473,258 | -0.07(-0.68%) |
Mar 21, 2007 | 10.80 | 11.00 | 10.74 | 10.93 | 3,510,412 | +0.15(+1.38%) |
Mar 20, 2007 | 10.67 | 10.79 | 10.59 | 10.79 | 3,110,573 | +0.13(+1.22%) |
Mar 19, 2007 | 10.56 | 10.69 | 10.54 | 10.66 | 2,175,483 | +0.10(+0.94%) |
Mar 16, 2007 | 10.68 | 10.70 | 10.54 | 10.56 | 2,708,299 | -0.08(-0.76%) |
Mar 15, 2007 | 10.53 | 10.70 | 10.47 | 10.64 | 1,895,896 | +0.11(+1.00%) |
Mar 14, 2007 | 10.49 | 10.60 | 10.37 | 10.53 | 5,074,809 | +0.05(+0.47%) |
Mar 13, 2007 | 10.67 | 10.77 | 10.48 | 10.48 | 3,038,171 | -0.19(-1.74%) |
Mar 12, 2007 | 10.64 | 10.72 | 10.54 | 10.67 | 4,527,733 | -0.05(-0.46%) |
Mar 09, 2007 | 10.72 | 10.75 | 10.60 | 10.72 | 1,869,010 | +0.06(+0.52%) |
Mar 08, 2007 | 10.69 | 10.78 | 10.62 | 10.66 | 2,657,915 | +0.01(+0.12%) |
Mar 07, 2007 | 10.62 | 10.79 | 10.58 | 10.65 | 2,661,626 | -0.01(-0.12%) |
Mar 06, 2007 | 10.45 | 10.69 | 10.43 | 10.66 | 3,548,458 | +0.21(+2.02%) |
Mar 05, 2007 | 10.44 | 10.64 | 10.42 | 10.45 | 3,798,843 | -0.13(-1.23%) |
Mar 02, 2007 | 10.75 | 10.76 | 10.56 | 10.58 | 5,106,747 | -0.21(-1.95%) |