Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.62 | 12.82 | 12.54 | 12.70 | 1,796,181 | -0.10(-0.78%) |
May 30, 2007 | 12.65 | 12.84 | 12.55 | 12.80 | 1,753,720 | +0.16(+1.29%) |
May 29, 2007 | 12.68 | 12.79 | 12.56 | 12.64 | 1,087,093 | +0.06(+0.45%) |
May 25, 2007 | 12.46 | 12.64 | 12.41 | 12.58 | 1,069,885 | +0.21(+1.73%) |
May 24, 2007 | 12.77 | 12.90 | 12.31 | 12.37 | 2,931,948 | -0.41(-3.24%) |
May 23, 2007 | 12.80 | 13.05 | 12.69 | 12.79 | 3,110,873 | -0.02(-0.15%) |
May 22, 2007 | 12.25 | 13.00 | 12.48 | 12.80 | 8,454,805 | +0.56(+4.56%) |
May 21, 2007 | 12.08 | 12.55 | 11.93 | 12.25 | 7,438,915 | +0.32(+2.68%) |
May 18, 2007 | 11.86 | 11.95 | 11.74 | 11.93 | 2,221,028 | +0.08(+0.69%) |
May 17, 2007 | 11.89 | 12.05 | 11.71 | 11.84 | 3,484,337 | +0.02(+0.16%) |
May 16, 2007 | 11.36 | 11.86 | 11.17 | 11.82 | 4,202,109 | +0.52(+4.61%) |
May 15, 2007 | 11.31 | 11.43 | 11.27 | 11.30 | 1,090,757 | -0.02(-0.17%) |
May 14, 2007 | 11.42 | 11.47 | 11.23 | 11.32 | 1,379,300 | -0.10(-0.88%) |
May 11, 2007 | 11.38 | 11.49 | 11.34 | 11.42 | 647,029 | +0.12(+1.06%) |
May 10, 2007 | 11.56 | 11.56 | 11.28 | 11.30 | 1,310,948 | -0.26(-2.23%) |
May 09, 2007 | 11.42 | 11.61 | 11.40 | 11.56 | 1,011,253 | +0.09(+0.77%) |
May 08, 2007 | 11.37 | 11.51 | 11.28 | 11.47 | 1,335,006 | -0.05(-0.44%) |
May 07, 2007 | 11.64 | 11.74 | 11.48 | 11.52 | 2,029,516 | -0.12(-1.02%) |
May 04, 2007 | 11.37 | 11.91 | 11.20 | 11.64 | 5,366,635 | +0.36(+3.23%) |
May 03, 2007 | 11.15 | 11.30 | 11.03 | 11.28 | 1,525,084 | +0.19(+1.70%) |
May 02, 2007 | 10.85 | 11.10 | 10.83 | 11.09 | 1,627,373 | +0.27(+2.49%) |
May 01, 2007 | 10.81 | 10.89 | 10.64 | 10.82 | 1,523,013 | +0.06(+0.58%) |
Apr 30, 2007 | 11.23 | 11.23 | 10.73 | 10.76 | 2,471,744 | -0.48(-4.25%) |
Apr 27, 2007 | 11.13 | 11.30 | 10.80 | 11.23 | 3,466,437 | +0.46(+4.25%) |
Apr 26, 2007 | 10.98 | 10.98 | 10.69 | 10.78 | 1,362,729 | -0.24(-2.17%) |
Apr 25, 2007 | 10.76 | 11.03 | 10.75 | 11.02 | 1,686,165 | +0.30(+2.81%) |
Apr 24, 2007 | 10.66 | 10.74 | 10.55 | 10.71 | 1,160,543 | +0.10(+0.95%) |
Apr 23, 2007 | 10.68 | 10.80 | 10.55 | 10.61 | 806,835 | -0.09(-0.82%) |
Apr 20, 2007 | 10.80 | 10.80 | 10.51 | 10.70 | 1,624,027 | +0.02(+0.18%) |
Apr 19, 2007 | 10.61 | 10.75 | 10.53 | 10.68 | 1,511,382 | -0.02(-0.18%) |
Apr 18, 2007 | 10.73 | 10.76 | 10.68 | 10.70 | 760,949 | -0.03(-0.29%) |
Apr 17, 2007 | 10.64 | 10.73 | 10.56 | 10.73 | 1,526,996 | +0.13(+1.18%) |
Apr 16, 2007 | 10.57 | 10.69 | 10.56 | 10.61 | 866,902 | +0.13(+1.20%) |
Apr 13, 2007 | 10.41 | 10.56 | 10.37 | 10.48 | 2,112,685 | +0.13(+1.21%) |
Apr 12, 2007 | 10.39 | 10.47 | 10.32 | 10.36 | 1,255,980 | -0.03(-0.30%) |
Apr 11, 2007 | 10.54 | 10.58 | 10.34 | 10.39 | 1,057,139 | -0.14(-1.37%) |
Apr 10, 2007 | 10.53 | 10.60 | 10.42 | 10.53 | 1,006,951 | -0.02(-0.18%) |
Apr 09, 2007 | 10.61 | 10.67 | 10.53 | 10.55 | 920,195 | +0.03(+0.30%) |
Apr 05, 2007 | 10.55 | 10.60 | 10.51 | 10.52 | 523,391 | -0.04(-0.42%) |
Apr 04, 2007 | 10.67 | 10.70 | 10.54 | 10.56 | 1,169,943 | -0.14(-1.29%) |
Apr 03, 2007 | 10.58 | 10.74 | 10.54 | 10.70 | 655,792 | +0.18(+1.73%) |
Apr 02, 2007 | 10.68 | 10.73 | 10.48 | 10.52 | 1,020,175 | -0.11(-1.06%) |
Mar 30, 2007 | 10.64 | 10.73 | 10.58 | 10.63 | 1,144,769 | -0.02(-0.18%) |
Mar 29, 2007 | 10.56 | 10.66 | 10.46 | 10.65 | 1,144,451 | +0.19(+1.86%) |
Mar 28, 2007 | 10.47 | 10.53 | 10.37 | 10.46 | 1,534,803 | -0.11(-1.01%) |
Mar 27, 2007 | 10.80 | 10.80 | 10.56 | 10.56 | 918,683 | -0.26(-2.43%) |
Mar 26, 2007 | 10.76 | 10.83 | 10.59 | 10.83 | 826,910 | +0.06(+0.58%) |
Mar 23, 2007 | 10.72 | 10.79 | 10.66 | 10.76 | 1,011,253 | +0.07(+0.65%) |
Mar 22, 2007 | 10.68 | 10.78 | 10.63 | 10.69 | 1,018,104 | +0.05(+0.47%) |
Mar 21, 2007 | 10.39 | 10.73 | 10.29 | 10.64 | 1,175,519 | +0.29(+2.85%) |
Mar 20, 2007 | 10.32 | 10.35 | 10.21 | 10.35 | 635,717 | +0.05(+0.49%) |
Mar 19, 2007 | 10.19 | 10.32 | 10.19 | 10.30 | 637,629 | +0.17(+1.67%) |
Mar 16, 2007 | 10.28 | 10.27 | 10.09 | 10.13 | 1,509,470 | -0.14(-1.40%) |
Mar 15, 2007 | 10.31 | 10.49 | 10.22 | 10.27 | 964,410 | -0.03(-0.24%) |
Mar 14, 2007 | 10.17 | 10.33 | 10.02 | 10.30 | 987,194 | +0.12(+1.17%) |
Mar 13, 2007 | 10.58 | 10.51 | 10.16 | 10.18 | 1,197,347 | -0.40(-3.80%) |
Mar 12, 2007 | 10.54 | 10.64 | 10.49 | 10.58 | 582,980 | -0.02(-0.18%) |
Mar 09, 2007 | 10.58 | 10.64 | 10.46 | 10.60 | 717,293 | +0.16(+1.50%) |
Mar 08, 2007 | 10.41 | 10.58 | 10.32 | 10.44 | 1,197,029 | +0.12(+1.16%) |
Mar 07, 2007 | 10.44 | 10.48 | 10.31 | 10.32 | 1,285,137 | -0.09(-0.84%) |
Mar 06, 2007 | 10.39 | 10.46 | 10.29 | 10.41 | 1,723,766 | +0.11(+1.04%) |
Mar 05, 2007 | 10.45 | 10.72 | 10.30 | 10.31 | 1,302,504 | -0.28(-2.61%) |
Mar 02, 2007 | 10.67 | 10.83 | 10.56 | 10.58 | 1,312,382 | -0.16(-1.46%) |