Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.52 | 11.52 | 11.02 | 11.08 | 1,446,028 | -0.29(-2.55%) |
May 30, 2007 | 11.42 | 11.47 | 11.20 | 11.37 | 527,775 | -0.02(-0.18%) |
May 29, 2007 | 11.50 | 11.58 | 11.30 | 11.39 | 472,318 | -0.04(-0.35%) |
May 25, 2007 | 11.26 | 11.50 | 11.15 | 11.43 | 440,658 | +0.24(+2.14%) |
May 24, 2007 | 11.50 | 11.90 | 11.06 | 11.19 | 881,222 | -0.14(-1.24%) |
May 23, 2007 | 11.41 | 11.60 | 11.25 | 11.33 | 804,917 | -0.05(-0.44%) |
May 22, 2007 | 11.16 | 11.40 | 11.07 | 11.38 | 702,476 | +0.26(+2.34%) |
May 21, 2007 | 10.87 | 11.23 | 10.75 | 11.12 | 617,191 | +0.28(+2.58%) |
May 18, 2007 | 10.94 | 11.00 | 10.80 | 10.84 | 724,495 | -0.04(-0.37%) |
May 17, 2007 | 11.05 | 11.12 | 10.88 | 10.88 | 715,866 | -0.18(-1.63%) |
May 16, 2007 | 11.11 | 11.24 | 10.86 | 11.06 | 755,309 | -0.02(-0.18%) |
May 15, 2007 | 11.15 | 11.55 | 11.04 | 11.08 | 651,034 | -0.10(-0.89%) |
May 14, 2007 | 11.50 | 11.61 | 11.13 | 11.18 | 634,763 | -0.36(-3.12%) |
May 11, 2007 | 11.28 | 11.56 | 10.93 | 11.54 | 953,752 | +0.65(+5.97%) |
May 10, 2007 | 11.51 | 11.52 | 10.88 | 10.89 | 1,091,963 | -0.62(-5.39%) |
May 09, 2007 | 11.55 | 11.73 | 11.40 | 11.51 | 689,701 | -0.09(-0.78%) |
May 08, 2007 | 11.69 | 11.69 | 11.32 | 11.60 | 450,942 | -0.09(-0.77%) |
May 07, 2007 | 11.85 | 11.94 | 11.57 | 11.69 | 636,917 | -0.11(-0.93%) |
May 04, 2007 | 11.11 | 11.80 | 11.04 | 11.80 | 1,660,106 | +0.94(+8.66%) |
May 03, 2007 | 10.81 | 11.25 | 10.72 | 10.86 | 1,136,555 | +0.00(+0.00%) |
May 02, 2007 | 10.60 | 10.88 | 10.57 | 10.86 | 654,449 | +0.33(+3.13%) |
May 01, 2007 | 10.71 | 10.74 | 10.21 | 10.53 | 952,283 | -0.21(-1.96%) |
Apr 30, 2007 | 11.04 | 11.14 | 10.72 | 10.74 | 1,121,553 | -0.29(-2.63%) |
Apr 27, 2007 | 11.08 | 11.20 | 10.96 | 11.03 | 443,772 | -0.09(-0.81%) |
Apr 26, 2007 | 11.42 | 11.48 | 11.02 | 11.12 | 676,321 | -0.26(-2.28%) |
Apr 25, 2007 | 11.20 | 11.51 | 11.17 | 11.38 | 846,101 | +0.27(+2.43%) |
Apr 24, 2007 | 11.10 | 11.18 | 10.87 | 11.11 | 526,707 | +0.12(+1.09%) |
Apr 23, 2007 | 11.01 | 11.10 | 10.85 | 10.99 | 591,721 | -0.02(-0.18%) |
Apr 20, 2007 | 10.59 | 11.09 | 10.59 | 11.01 | 683,616 | +0.37(+3.48%) |
Apr 19, 2007 | 10.63 | 10.85 | 10.46 | 10.64 | 362,873 | -0.08(-0.75%) |
Apr 18, 2007 | 10.74 | 10.92 | 10.65 | 10.72 | 441,253 | -0.06(-0.56%) |
Apr 17, 2007 | 11.00 | 11.04 | 10.76 | 10.78 | 508,335 | -0.21(-1.91%) |
Apr 16, 2007 | 10.98 | 11.01 | 10.91 | 10.99 | 489,499 | +0.11(+1.01%) |
Apr 13, 2007 | 10.92 | 11.00 | 10.72 | 10.88 | 997,897 | -0.04(-0.37%) |
Apr 12, 2007 | 10.67 | 10.95 | 10.61 | 10.92 | 671,207 | +0.23(+2.15%) |
Apr 11, 2007 | 10.89 | 11.00 | 10.41 | 10.69 | 864,064 | -0.14(-1.29%) |
Apr 10, 2007 | 10.94 | 11.22 | 10.77 | 10.83 | 971,017 | -0.16(-1.46%) |
Apr 09, 2007 | 10.59 | 11.18 | 10.53 | 10.99 | 1,241,524 | +0.41(+3.88%) |
Apr 05, 2007 | 10.06 | 10.64 | 10.05 | 10.58 | 843,158 | +0.56(+5.59%) |
Apr 04, 2007 | 10.17 | 10.38 | 9.990 | 10.02 | 758,441 | -0.13(-1.28%) |
Apr 03, 2007 | 10.09 | 10.27 | 10.05 | 10.15 | 762,055 | +0.10(+1.00%) |
Apr 02, 2007 | 9.979 | 10.25 | 9.920 | 10.05 | 860,269 | +0.11(+1.11%) |
Mar 30, 2007 | 9.660 | 10.06 | 9.610 | 9.940 | 902,675 | +0.33(+3.43%) |
Mar 29, 2007 | 9.800 | 9.880 | 9.440 | 9.610 | 755,481 | -0.10(-1.03%) |
Mar 28, 2007 | 9.820 | 9.880 | 9.650 | 9.710 | 997,352 | -0.18(-1.82%) |
Mar 27, 2007 | 10.06 | 10.10 | 9.760 | 9.890 | 536,686 | -0.19(-1.88%) |
Mar 26, 2007 | 10.15 | 10.24 | 9.920 | 10.08 | 449,352 | -0.05(-0.49%) |
Mar 23, 2007 | 10.19 | 10.26 | 10.07 | 10.13 | 398,974 | -0.02(-0.20%) |
Mar 22, 2007 | 10.20 | 10.32 | 10.06 | 10.15 | 936,574 | +0.15(+1.50%) |
Mar 21, 2007 | 9.990 | 10.12 | 9.690 | 10.00 | 824,480 | +0.01(+0.10%) |
Mar 20, 2007 | 9.510 | 9.990 | 9.510 | 9.990 | 506,090 | +0.44(+4.61%) |
Mar 19, 2007 | 9.530 | 9.680 | 9.310 | 9.550 | 811,930 | +0.06(+0.63%) |
Mar 16, 2007 | 9.540 | 9.740 | 9.350 | 9.490 | 1,237,378 | -0.06(-0.63%) |
Mar 15, 2007 | 9.090 | 9.610 | 8.960 | 9.550 | 932,612 | +0.46(+5.06%) |
Mar 14, 2007 | 9.010 | 9.120 | 8.670 | 9.090 | 1,044,164 | +0.13(+1.45%) |
Mar 13, 2007 | 9.290 | 9.351 | 8.910 | 8.960 | 710,547 | -0.33(-3.55%) |
Mar 12, 2007 | 9.070 | 9.300 | 9.050 | 9.290 | 492,137 | +0.04(+0.43%) |
Mar 09, 2007 | 9.400 | 9.420 | 9.190 | 9.250 | 427,783 | -0.07(-0.75%) |
Mar 08, 2007 | 9.340 | 9.470 | 9.250 | 9.320 | 528,403 | +0.09(+0.98%) |
Mar 07, 2007 | 9.420 | 9.470 | 9.180 | 9.230 | 434,863 | -0.22(-2.33%) |
Mar 06, 2007 | 9.270 | 9.470 | 9.190 | 9.450 | 685,536 | +0.34(+3.73%) |
Mar 05, 2007 | 9.150 | 9.470 | 9.000 | 9.110 | 1,165,465 | -0.11(-1.19%) |
Mar 02, 2007 | 9.570 | 9.610 | 9.190 | 9.220 | 1,123,393 | -0.38(-3.96%) |