Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.33 | 10.35 | 10.19 | 10.25 | 4,125,423 | -0.06(-0.57%) |
May 30, 2007 | 10.21 | 10.31 | 10.19 | 10.30 | 1,655,331 | -0.02(-0.18%) |
May 29, 2007 | 10.29 | 10.40 | 10.24 | 10.32 | 2,163,859 | +0.05(+0.52%) |
May 25, 2007 | 10.11 | 10.29 | 10.11 | 10.27 | 2,025,740 | +0.24(+2.37%) |
May 24, 2007 | 10.19 | 10.23 | 10.02 | 10.03 | 3,262,530 | -0.16(-1.56%) |
May 23, 2007 | 10.18 | 10.25 | 10.15 | 10.19 | 2,052,946 | +0.06(+0.55%) |
May 22, 2007 | 10.19 | 10.22 | 10.09 | 10.14 | 2,281,748 | -0.05(-0.46%) |
May 21, 2007 | 10.53 | 10.28 | 10.16 | 10.18 | 1,804,611 | -0.07(-0.70%) |
May 18, 2007 | 10.12 | 10.29 | 10.08 | 10.25 | 5,249,905 | +0.16(+1.55%) |
May 17, 2007 | 9.823 | 10.11 | 9.814 | 10.10 | 4,825,783 | +0.28(+2.88%) |
May 16, 2007 | 9.649 | 9.828 | 9.621 | 9.816 | 4,202,156 | +0.16(+1.66%) |
May 15, 2007 | 9.494 | 9.712 | 9.490 | 9.655 | 2,193,157 | +0.14(+1.52%) |
May 14, 2007 | 9.533 | 9.583 | 9.450 | 9.510 | 3,288,341 | -0.06(-0.64%) |
May 11, 2007 | 9.344 | 9.641 | 9.351 | 9.572 | 2,724,705 | +0.17(+1.85%) |
May 10, 2007 | 9.394 | 9.421 | 9.324 | 9.398 | 2,380,106 | -0.05(-0.53%) |
May 09, 2007 | 9.361 | 9.490 | 9.361 | 9.449 | 2,818,179 | -0.01(-0.14%) |
May 08, 2007 | 9.311 | 9.516 | 9.281 | 9.461 | 2,959,785 | +0.14(+1.54%) |
May 07, 2007 | 9.312 | 9.345 | 9.251 | 9.318 | 2,239,894 | +0.04(+0.45%) |
May 04, 2007 | 9.282 | 9.341 | 9.189 | 9.277 | 2,248,265 | +0.03(+0.28%) |
May 03, 2007 | 9.169 | 9.305 | 9.158 | 9.251 | 2,378,013 | +0.15(+1.64%) |
May 02, 2007 | 9.018 | 9.158 | 8.961 | 9.102 | 2,459,628 | +0.06(+0.63%) |
May 01, 2007 | 9.125 | 9.172 | 8.974 | 9.044 | 2,706,568 | -0.06(-0.68%) |
Apr 30, 2007 | 9.262 | 9.312 | 9.102 | 9.106 | 3,084,567 | -0.15(-1.66%) |
Apr 27, 2007 | 9.192 | 9.297 | 9.102 | 9.259 | 3,165,568 | +0.07(+0.75%) |
Apr 26, 2007 | 9.188 | 9.309 | 9.170 | 9.190 | 4,084,267 | -0.08(-0.85%) |
Apr 25, 2007 | 9.175 | 9.418 | 9.172 | 9.269 | 4,239,127 | +0.26(+2.83%) |
Apr 24, 2007 | 8.988 | 9.080 | 8.931 | 9.014 | 3,187,193 | +0.05(+0.56%) |
Apr 23, 2007 | 8.922 | 9.093 | 8.914 | 8.964 | 3,505,285 | -0.01(-0.06%) |
Apr 20, 2007 | 8.842 | 8.990 | 8.831 | 8.970 | 3,129,992 | +0.20(+2.29%) |
Apr 19, 2007 | 8.657 | 8.799 | 8.634 | 8.769 | 2,714,241 | -0.00(-0.02%) |
Apr 18, 2007 | 8.575 | 8.785 | 8.575 | 8.770 | 2,775,627 | +0.15(+1.78%) |
Apr 17, 2007 | 8.745 | 8.746 | 8.593 | 8.617 | 1,615,570 | -0.11(-1.25%) |
Apr 16, 2007 | 8.624 | 8.726 | 8.608 | 8.726 | 1,471,173 | +0.19(+2.25%) |
Apr 13, 2007 | 8.627 | 8.651 | 8.469 | 8.534 | 2,143,630 | -0.08(-0.93%) |
Apr 12, 2007 | 8.393 | 8.673 | 8.358 | 8.614 | 5,519,864 | +0.19(+2.26%) |
Apr 11, 2007 | 8.429 | 8.465 | 8.378 | 8.424 | 2,942,346 | +0.05(+0.58%) |
Apr 10, 2007 | 8.286 | 8.426 | 8.277 | 8.375 | 2,398,242 | +0.15(+1.80%) |
Apr 09, 2007 | 8.090 | 8.241 | 7.996 | 8.227 | 4,111,472 | +0.23(+2.92%) |
Apr 05, 2007 | 7.981 | 8.009 | 7.936 | 7.993 | 2,946,532 | +0.00(+0.05%) |
Apr 04, 2007 | 8.069 | 8.092 | 7.983 | 7.989 | 1,920,407 | -0.10(-1.19%) |
Apr 03, 2007 | 8.091 | 8.115 | 8.074 | 8.085 | 1,414,670 | -0.01(-0.11%) |
Apr 02, 2007 | 8.035 | 8.097 | 8.035 | 8.094 | 1,517,910 | +0.00(+0.02%) |
Mar 30, 2007 | 8.015 | 8.117 | 7.999 | 8.092 | 2,438,701 | +0.08(+1.06%) |
Mar 29, 2007 | 8.012 | 8.038 | 7.962 | 8.008 | 2,188,274 | +0.03(+0.40%) |
Mar 28, 2007 | 7.992 | 8.036 | 7.976 | 7.976 | 2,590,771 | -0.10(-1.28%) |
Mar 27, 2007 | 8.078 | 8.112 | 8.057 | 8.079 | 4,103,799 | +0.01(+0.11%) |
Mar 26, 2007 | 8.047 | 8.074 | 7.978 | 8.071 | 3,097,207 | +0.03(+0.32%) |
Mar 23, 2007 | 7.926 | 8.065 | 7.916 | 8.045 | 2,578,215 | +0.14(+1.76%) |
Mar 22, 2007 | 7.988 | 8.012 | 7.895 | 7.906 | 2,265,704 | -0.09(-1.09%) |
Mar 21, 2007 | 7.897 | 8.024 | 7.896 | 7.993 | 1,497,680 | +0.10(+1.25%) |
Mar 20, 2007 | 7.866 | 7.917 | 7.863 | 7.895 | 1,210,980 | +0.04(+0.57%) |
Mar 19, 2007 | 7.831 | 7.872 | 7.813 | 7.850 | 2,133,166 | +0.02(+0.31%) |
Mar 16, 2007 | 7.777 | 7.839 | 7.727 | 7.826 | 4,304,699 | +0.04(+0.57%) |
Mar 15, 2007 | 7.727 | 7.811 | 7.724 | 7.781 | 1,377,699 | +0.04(+0.56%) |
Mar 14, 2007 | 7.677 | 7.745 | 7.669 | 7.738 | 3,432,040 | +0.04(+0.58%) |
Mar 13, 2007 | 7.777 | 7.777 | 7.669 | 7.694 | 2,987,688 | -0.08(-1.07%) |
Mar 12, 2007 | 7.763 | 7.786 | 7.747 | 7.777 | 1,648,355 | +0.01(+0.07%) |
Mar 09, 2007 | 7.764 | 7.806 | 7.740 | 7.771 | 2,098,985 | +0.04(+0.52%) |
Mar 08, 2007 | 7.698 | 7.747 | 7.684 | 7.731 | 1,771,128 | +0.06(+0.80%) |
Mar 07, 2007 | 7.632 | 7.691 | 7.609 | 7.669 | 1,900,875 | +0.03(+0.38%) |
Mar 06, 2007 | 7.684 | 7.708 | 7.605 | 7.641 | 2,133,864 | +0.01(+0.13%) |
Mar 05, 2007 | 7.615 | 7.655 | 7.563 | 7.631 | 3,934,297 | -0.07(-0.97%) |
Mar 02, 2007 | 7.596 | 7.718 | 7.595 | 7.705 | 4,980,643 | +0.04(+0.47%) |