Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.99 | 10.99 | 10.85 | 10.87 | 4,612,469 | -0.08(-0.73%) |
May 30, 2007 | 10.97 | 10.97 | 10.79 | 10.95 | 3,485,429 | +0.05(+0.47%) |
May 29, 2007 | 10.79 | 10.96 | 10.79 | 10.90 | 4,030,585 | +0.15(+1.44%) |
May 25, 2007 | 10.77 | 10.86 | 10.62 | 10.74 | 4,378,611 | -0.03(-0.27%) |
May 24, 2007 | 11.05 | 11.10 | 10.75 | 10.77 | 5,503,806 | -0.28(-2.49%) |
May 23, 2007 | 11.22 | 11.28 | 11.01 | 11.05 | 2,774,260 | -0.14(-1.23%) |
May 22, 2007 | 11.25 | 11.34 | 11.18 | 11.18 | 2,664,913 | -0.05(-0.41%) |
May 21, 2007 | 11.05 | 11.30 | 10.95 | 11.23 | 2,689,088 | +0.00(+0.00%) |
May 18, 2007 | 11.24 | 11.26 | 11.18 | 11.23 | 2,191,819 | +0.02(+0.15%) |
May 17, 2007 | 11.25 | 11.25 | 11.18 | 11.21 | 2,481,820 | +0.01(+0.10%) |
May 16, 2007 | 11.26 | 11.34 | 11.17 | 11.20 | 3,124,571 | -0.06(-0.51%) |
May 15, 2007 | 11.30 | 11.39 | 11.22 | 11.26 | 3,673,526 | -0.02(-0.15%) |
May 14, 2007 | 11.41 | 11.37 | 11.21 | 11.28 | 2,503,244 | -0.13(-1.16%) |
May 11, 2007 | 11.34 | 11.44 | 11.28 | 11.41 | 2,547,658 | +0.07(+0.61%) |
May 10, 2007 | 11.47 | 11.48 | 11.30 | 11.34 | 3,212,136 | -0.15(-1.35%) |
May 09, 2007 | 11.43 | 11.60 | 11.33 | 11.49 | 4,053,053 | +0.09(+0.75%) |
May 08, 2007 | 11.31 | 11.48 | 11.20 | 11.41 | 6,382,819 | +0.20(+1.74%) |
May 07, 2007 | 11.25 | 11.33 | 11.14 | 11.21 | 4,174,958 | -0.02(-0.20%) |
May 04, 2007 | 11.26 | 11.45 | 11.17 | 11.24 | 3,983,552 | -0.02(-0.20%) |
May 03, 2007 | 10.94 | 11.32 | 10.94 | 11.26 | 4,836,606 | +0.14(+1.29%) |
May 02, 2007 | 11.10 | 11.15 | 11.01 | 11.12 | 3,217,361 | +0.01(+0.10%) |
May 01, 2007 | 10.85 | 11.13 | 10.78 | 11.10 | 9,427,399 | +0.29(+2.71%) |
Apr 30, 2007 | 10.97 | 10.99 | 10.78 | 10.81 | 5,063,224 | -0.13(-1.21%) |
Apr 27, 2007 | 10.87 | 10.97 | 10.81 | 10.94 | 2,863,142 | +0.07(+0.63%) |
Apr 26, 2007 | 10.99 | 11.03 | 10.83 | 10.87 | 2,365,062 | -0.12(-1.10%) |
Apr 25, 2007 | 10.91 | 11.08 | 10.91 | 10.99 | 3,080,874 | +0.13(+1.16%) |
Apr 24, 2007 | 10.86 | 10.90 | 10.77 | 10.87 | 3,482,057 | +0.02(+0.21%) |
Apr 23, 2007 | 10.81 | 11.00 | 10.80 | 10.85 | 3,541,959 | +0.02(+0.16%) |
Apr 20, 2007 | 10.83 | 10.88 | 10.76 | 10.83 | 6,436,925 | +0.10(+0.96%) |
Apr 19, 2007 | 10.59 | 11.14 | 10.54 | 10.72 | 1,987,457 | -0.14(-1.32%) |
Apr 18, 2007 | 10.49 | 10.91 | 10.49 | 10.87 | 4,383,488 | +0.10(+0.96%) |
Apr 17, 2007 | 10.61 | 10.77 | 10.54 | 10.77 | 3,844,210 | +0.16(+1.46%) |
Apr 16, 2007 | 10.54 | 10.67 | 10.52 | 10.61 | 9,322,981 | +0.12(+1.15%) |
Apr 13, 2007 | 10.62 | 10.66 | 10.49 | 10.49 | 4,003,345 | -0.11(-1.08%) |
Apr 12, 2007 | 10.70 | 10.74 | 10.55 | 10.60 | 2,784,399 | -0.09(-0.86%) |
Apr 11, 2007 | 10.72 | 10.75 | 10.62 | 10.70 | 4,924,176 | -0.01(-0.05%) |
Apr 10, 2007 | 10.66 | 10.73 | 10.60 | 10.70 | 4,783,195 | +0.06(+0.59%) |
Apr 09, 2007 | 10.62 | 10.69 | 10.60 | 10.64 | 2,453,973 | +0.02(+0.22%) |
Apr 05, 2007 | 10.64 | 10.64 | 10.57 | 10.62 | 4,658,624 | +0.02(+0.22%) |
Apr 04, 2007 | 10.58 | 10.59 | 10.52 | 10.59 | 2,538,079 | +0.04(+0.38%) |
Apr 03, 2007 | 10.62 | 10.62 | 10.52 | 10.55 | 4,934,902 | -0.02(-0.22%) |
Apr 02, 2007 | 10.29 | 10.59 | 10.26 | 10.58 | 4,753,760 | +0.28(+2.68%) |
Mar 30, 2007 | 10.39 | 10.45 | 10.16 | 10.30 | 3,724,907 | -0.09(-0.88%) |
Mar 29, 2007 | 10.35 | 10.40 | 10.31 | 10.39 | 2,786,452 | +0.07(+0.67%) |
Mar 28, 2007 | 10.42 | 10.46 | 10.29 | 10.32 | 3,831,518 | -0.10(-0.94%) |
Mar 27, 2007 | 10.40 | 10.47 | 10.32 | 10.42 | 3,263,344 | -0.02(-0.16%) |
Mar 26, 2007 | 10.37 | 10.44 | 10.27 | 10.44 | 4,190,948 | -0.01(-0.11%) |
Mar 23, 2007 | 10.35 | 10.46 | 10.28 | 10.45 | 4,660,263 | +0.13(+1.22%) |
Mar 22, 2007 | 10.41 | 10.43 | 10.30 | 10.32 | 4,607,493 | -0.08(-0.77%) |
Mar 21, 2007 | 10.25 | 10.43 | 10.19 | 10.40 | 6,526,710 | +0.17(+1.63%) |
Mar 20, 2007 | 10.16 | 10.25 | 10.09 | 10.24 | 3,192,977 | +0.09(+0.85%) |
Mar 19, 2007 | 10.03 | 10.17 | 10.02 | 10.15 | 4,137,462 | +0.13(+1.26%) |
Mar 16, 2007 | 10.09 | 10.13 | 9.990 | 10.02 | 5,915,507 | -0.06(-0.57%) |
Mar 15, 2007 | 9.990 | 10.13 | 9.846 | 10.08 | 4,333,649 | +0.07(+0.69%) |
Mar 14, 2007 | 10.02 | 10.09 | 9.760 | 10.01 | 6,210,037 | +0.02(+0.23%) |
Mar 13, 2007 | 10.12 | 10.22 | 9.990 | 9.990 | 3,712,715 | -0.13(-1.25%) |
Mar 12, 2007 | 10.13 | 10.19 | 9.984 | 10.12 | 5,314,952 | -0.01(-0.06%) |
Mar 09, 2007 | 10.09 | 10.16 | 10.01 | 10.12 | 3,879,227 | +0.05(+0.51%) |
Mar 08, 2007 | 10.13 | 10.17 | 10.05 | 10.07 | 4,746,967 | +0.01(+0.06%) |
Mar 07, 2007 | 9.961 | 10.17 | 9.904 | 10.06 | 5,866,390 | +0.07(+0.69%) |
Mar 06, 2007 | 9.812 | 10.05 | 9.789 | 9.996 | 7,780,400 | +0.18(+1.87%) |
Mar 05, 2007 | 9.990 | 9.990 | 9.800 | 9.812 | 4,816,463 | -0.24(-2.34%) |
Mar 02, 2007 | 9.846 | 10.12 | 9.778 | 10.05 | 4,951,971 | -0.21(-2.07%) |