Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.456 | 9.456 | 9.128 | 9.160 | 427,293 | -0.30(-3.21%) |
May 30, 2007 | 9.416 | 9.472 | 9.368 | 9.464 | 96,886 | +0.00(+0.00%) |
May 29, 2007 | 9.560 | 9.560 | 9.376 | 9.464 | 130,966 | -0.06(-0.67%) |
May 25, 2007 | 9.568 | 9.648 | 9.384 | 9.528 | 134,775 | -0.02(-0.17%) |
May 24, 2007 | 9.528 | 9.736 | 9.480 | 9.544 | 259,210 | -0.01(-0.08%) |
May 23, 2007 | 9.624 | 9.712 | 9.496 | 9.552 | 352,112 | -0.04(-0.42%) |
May 22, 2007 | 9.464 | 9.808 | 9.464 | 9.592 | 283,496 | +0.10(+1.01%) |
May 21, 2007 | 9.512 | 9.560 | 9.376 | 9.496 | 241,407 | -0.04(-0.42%) |
May 18, 2007 | 9.712 | 9.712 | 9.504 | 9.536 | 163,678 | -0.15(-1.57%) |
May 17, 2007 | 9.872 | 9.872 | 9.512 | 9.688 | 423,876 | -0.19(-1.94%) |
May 16, 2007 | 9.960 | 10.20 | 9.776 | 9.880 | 255,041 | -0.05(-0.48%) |
May 15, 2007 | 10.20 | 10.20 | 9.808 | 9.928 | 257,115 | -0.29(-2.82%) |
May 14, 2007 | 10.32 | 10.32 | 10.12 | 10.22 | 329,273 | -0.11(-1.08%) |
May 11, 2007 | 10.18 | 10.35 | 10.15 | 10.33 | 134,250 | +0.20(+1.97%) |
May 10, 2007 | 10.16 | 10.17 | 10.07 | 10.13 | 232,905 | -0.08(-0.78%) |
May 09, 2007 | 10.00 | 10.24 | 9.976 | 10.21 | 157,205 | +0.14(+1.35%) |
May 08, 2007 | 10.04 | 10.19 | 9.920 | 10.07 | 236,940 | +0.02(+0.24%) |
May 07, 2007 | 9.808 | 10.07 | 9.808 | 10.05 | 258,592 | +0.25(+2.53%) |
May 04, 2007 | 9.664 | 9.976 | 9.664 | 9.800 | 266,293 | +0.18(+1.83%) |
May 03, 2007 | 9.600 | 9.816 | 9.448 | 9.624 | 716,368 | +0.04(+0.42%) |
May 02, 2007 | 9.040 | 9.584 | 9.040 | 9.584 | 852,085 | +0.54(+6.02%) |
May 01, 2007 | 9.224 | 9.248 | 9.000 | 9.040 | 431,397 | -0.18(-1.99%) |
Apr 30, 2007 | 9.568 | 9.568 | 9.200 | 9.224 | 183,310 | -0.30(-3.11%) |
Apr 27, 2007 | 9.552 | 9.680 | 9.504 | 9.520 | 113,127 | -0.07(-0.75%) |
Apr 26, 2007 | 9.744 | 9.776 | 9.560 | 9.592 | 137,028 | -0.11(-1.15%) |
Apr 25, 2007 | 9.840 | 9.856 | 9.664 | 9.704 | 154,371 | -0.11(-1.14%) |
Apr 24, 2007 | 9.552 | 9.840 | 9.552 | 9.816 | 205,806 | +0.26(+2.76%) |
Apr 23, 2007 | 9.800 | 9.880 | 9.440 | 9.552 | 291,655 | -0.30(-3.01%) |
Apr 20, 2007 | 9.904 | 10.02 | 9.776 | 9.848 | 232,912 | +0.05(+0.49%) |
Apr 19, 2007 | 10.07 | 10.07 | 9.768 | 9.800 | 236,570 | -0.30(-3.01%) |
Apr 18, 2007 | 10.22 | 10.30 | 10.09 | 10.10 | 177,223 | -0.15(-1.48%) |
Apr 17, 2007 | 10.26 | 10.34 | 10.15 | 10.26 | 224,068 | -0.01(-0.08%) |
Apr 16, 2007 | 10.28 | 10.37 | 10.16 | 10.26 | 182,516 | +0.02(+0.16%) |
Apr 13, 2007 | 10.16 | 10.25 | 10.11 | 10.25 | 55,217 | +0.06(+0.63%) |
Apr 12, 2007 | 10.00 | 10.24 | 10.00 | 10.18 | 125,525 | +0.16(+1.60%) |
Apr 11, 2007 | 10.30 | 10.32 | 9.920 | 10.02 | 184,816 | -0.26(-2.49%) |
Apr 10, 2007 | 10.28 | 10.38 | 10.18 | 10.28 | 124,523 | -0.03(-0.31%) |
Apr 09, 2007 | 10.50 | 10.50 | 10.24 | 10.31 | 301,536 | -0.14(-1.38%) |
Apr 05, 2007 | 10.42 | 10.52 | 10.37 | 10.46 | 94,511 | +0.06(+0.54%) |
Apr 04, 2007 | 10.61 | 10.70 | 10.36 | 10.40 | 199,778 | -0.22(-2.11%) |
Apr 03, 2007 | 10.24 | 10.62 | 10.18 | 10.62 | 351,465 | +0.38(+3.75%) |
Apr 02, 2007 | 10.04 | 10.25 | 10.02 | 10.24 | 155,481 | +0.20(+1.99%) |
Mar 30, 2007 | 10.18 | 10.34 | 9.888 | 10.04 | 192,797 | -0.15(-1.49%) |
Mar 29, 2007 | 10.40 | 10.51 | 10.13 | 10.19 | 283,013 | -0.12(-1.16%) |
Mar 28, 2007 | 10.42 | 10.46 | 10.25 | 10.31 | 316,698 | -0.15(-1.45%) |
Mar 27, 2007 | 10.42 | 10.46 | 10.39 | 10.46 | 268,788 | +0.04(+0.38%) |
Mar 26, 2007 | 10.37 | 10.43 | 10.26 | 10.42 | 81,395 | +0.02(+0.23%) |
Mar 23, 2007 | 10.37 | 10.40 | 10.22 | 10.40 | 82,706 | +0.05(+0.46%) |
Mar 22, 2007 | 10.38 | 10.39 | 10.27 | 10.35 | 140,828 | +0.03(+0.31%) |
Mar 21, 2007 | 10.20 | 10.32 | 10.16 | 10.32 | 80,063 | +0.12(+1.18%) |
Mar 20, 2007 | 10.14 | 10.24 | 10.11 | 10.20 | 100,077 | +0.04(+0.39%) |
Mar 19, 2007 | 10.23 | 10.32 | 10.11 | 10.16 | 131,472 | +0.02(+0.16%) |
Mar 16, 2007 | 10.18 | 10.22 | 10.05 | 10.14 | 327,153 | -0.05(-0.47%) |
Mar 15, 2007 | 10.18 | 10.26 | 10.11 | 10.19 | 78,501 | +0.02(+0.24%) |
Mar 14, 2007 | 10.12 | 10.31 | 9.976 | 10.17 | 187,043 | +0.01(+0.08%) |
Mar 13, 2007 | 10.46 | 10.42 | 10.11 | 10.16 | 228,343 | -0.30(-2.91%) |
Mar 12, 2007 | 10.45 | 10.55 | 10.40 | 10.46 | 115,626 | +0.09(+0.85%) |
Mar 09, 2007 | 10.28 | 10.47 | 10.26 | 10.38 | 255,495 | +0.17(+1.65%) |
Mar 08, 2007 | 10.17 | 10.43 | 10.11 | 10.21 | 205,751 | +0.10(+0.95%) |
Mar 07, 2007 | 10.12 | 10.29 | 10.07 | 10.11 | 389,770 | +0.01(+0.08%) |
Mar 06, 2007 | 10.18 | 10.30 | 10.00 | 10.10 | 620,282 | -0.04(-0.39%) |
Mar 05, 2007 | 10.05 | 10.24 | 9.888 | 10.14 | 753,483 | +0.00(+0.00%) |
Mar 02, 2007 | 10.37 | 10.49 | 9.992 | 10.14 | 501,752 | -0.24(-2.31%) |