Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.94 | 11.94 | 11.86 | 11.90 | 363,640 | +0.09(+0.76%) |
May 30, 2007 | 11.60 | 11.81 | 11.60 | 11.81 | 435,612 | +0.14(+1.20%) |
May 29, 2007 | 11.58 | 11.68 | 11.58 | 11.67 | 269,231 | +0.09(+0.74%) |
May 25, 2007 | 11.58 | 11.65 | 11.46 | 11.59 | 387,853 | +0.03(+0.27%) |
May 24, 2007 | 11.72 | 11.79 | 11.52 | 11.56 | 317,435 | -0.18(-1.50%) |
May 23, 2007 | 11.70 | 11.81 | 11.70 | 11.73 | 267,454 | +0.04(+0.39%) |
May 22, 2007 | 11.70 | 11.73 | 11.68 | 11.69 | 299,664 | +0.00(+0.00%) |
May 21, 2007 | 11.70 | 11.76 | 11.69 | 11.69 | 485,593 | -0.01(-0.12%) |
May 18, 2007 | 11.66 | 11.70 | 11.65 | 11.70 | 177,710 | +0.08(+0.66%) |
May 17, 2007 | 11.65 | 11.66 | 11.61 | 11.62 | 304,551 | -0.02(-0.19%) |
May 16, 2007 | 11.60 | 11.67 | 11.59 | 11.65 | 331,207 | +0.04(+0.35%) |
May 15, 2007 | 11.53 | 11.66 | 11.53 | 11.61 | 451,606 | +0.05(+0.47%) |
May 14, 2007 | 11.57 | 11.68 | 11.52 | 11.55 | 429,615 | -0.09(-0.81%) |
May 11, 2007 | 11.54 | 11.67 | 11.54 | 11.65 | 662,638 | +0.09(+0.82%) |
May 10, 2007 | 11.75 | 11.75 | 11.52 | 11.55 | 792,366 | -0.21(-1.76%) |
May 09, 2007 | 11.57 | 11.76 | 11.48 | 11.76 | 696,180 | +0.17(+1.44%) |
May 08, 2007 | 11.58 | 11.59 | 11.51 | 11.59 | 339,427 | +0.01(+0.08%) |
May 07, 2007 | 11.50 | 11.59 | 11.50 | 11.58 | 392,962 | +0.08(+0.66%) |
May 04, 2007 | 11.43 | 11.52 | 11.43 | 11.51 | 299,220 | +0.08(+0.67%) |
May 03, 2007 | 11.40 | 11.44 | 11.38 | 11.43 | 349,423 | +0.03(+0.28%) |
May 02, 2007 | 11.32 | 11.41 | 11.32 | 11.40 | 263,233 | +0.07(+0.64%) |
May 01, 2007 | 11.32 | 11.34 | 11.26 | 11.33 | 243,685 | +0.00(+0.04%) |
Apr 30, 2007 | 11.36 | 11.38 | 11.31 | 11.32 | 693,293 | -0.03(-0.24%) |
Apr 27, 2007 | 11.27 | 11.35 | 11.25 | 11.35 | 574,449 | +0.05(+0.48%) |
Apr 26, 2007 | 11.28 | 11.34 | 11.25 | 11.29 | 507,141 | +0.03(+0.24%) |
Apr 25, 2007 | 11.18 | 11.28 | 11.18 | 11.27 | 538,018 | +0.10(+0.93%) |
Apr 24, 2007 | 11.20 | 11.21 | 11.13 | 11.16 | 430,503 | -0.04(-0.32%) |
Apr 23, 2007 | 11.19 | 11.25 | 11.19 | 11.20 | 324,543 | -0.02(-0.16%) |
Apr 20, 2007 | 11.15 | 11.25 | 11.15 | 11.22 | 579,558 | +0.09(+0.85%) |
Apr 19, 2007 | 11.11 | 11.17 | 11.11 | 11.12 | 272,119 | -0.04(-0.36%) |
Apr 18, 2007 | 11.14 | 11.18 | 11.10 | 11.16 | 325,876 | +0.02(+0.20%) |
Apr 17, 2007 | 11.11 | 11.16 | 11.11 | 11.14 | 283,892 | +0.04(+0.41%) |
Apr 16, 2007 | 11.02 | 11.10 | 11.01 | 11.10 | 1,196,658 | +0.09(+0.82%) |
Apr 13, 2007 | 10.91 | 11.01 | 10.90 | 11.01 | 402,069 | +0.08(+0.74%) |
Apr 12, 2007 | 10.83 | 10.93 | 10.81 | 10.93 | 548,014 | +0.09(+0.83%) |
Apr 11, 2007 | 10.89 | 10.89 | 10.80 | 10.84 | 404,957 | -0.05(-0.45%) |
Apr 10, 2007 | 10.89 | 10.91 | 10.87 | 10.89 | 842,125 | -0.01(-0.08%) |
Apr 09, 2007 | 10.94 | 11.07 | 10.86 | 10.89 | 2,364,215 | +0.53(+5.13%) |
Apr 05, 2007 | 10.34 | 10.37 | 10.32 | 10.36 | 280,782 | +0.00(+0.00%) |
Apr 04, 2007 | 10.31 | 10.38 | 10.30 | 10.36 | 291,223 | +0.01(+0.09%) |
Apr 03, 2007 | 10.25 | 10.35 | 10.25 | 10.35 | 255,458 | +0.12(+1.19%) |
Apr 02, 2007 | 10.23 | 10.24 | 10.17 | 10.23 | 185,929 | +0.01(+0.13%) |
Mar 30, 2007 | 10.22 | 10.26 | 10.18 | 10.22 | 139,724 | -0.03(-0.31%) |
Mar 29, 2007 | 10.24 | 10.25 | 10.17 | 10.25 | 201,479 | +0.06(+0.57%) |
Mar 28, 2007 | 10.26 | 10.26 | 10.16 | 10.19 | 201,923 | -0.07(-0.66%) |
Mar 27, 2007 | 10.32 | 10.32 | 10.24 | 10.26 | 124,175 | -0.06(-0.61%) |
Mar 26, 2007 | 10.30 | 10.34 | 10.21 | 10.32 | 185,707 | +0.00(+0.04%) |
Mar 23, 2007 | 10.33 | 10.35 | 10.28 | 10.32 | 254,570 | -0.01(-0.09%) |
Mar 22, 2007 | 10.32 | 10.35 | 10.29 | 10.33 | 173,712 | +0.00(+0.04%) |
Mar 21, 2007 | 10.07 | 10.34 | 10.07 | 10.32 | 332,762 | +0.26(+2.55%) |
Mar 20, 2007 | 10.01 | 10.11 | 10.01 | 10.07 | 195,481 | +0.04(+0.36%) |
Mar 19, 2007 | 9.994 | 10.08 | 9.976 | 10.03 | 362,751 | +0.08(+0.81%) |
Mar 16, 2007 | 9.994 | 10.02 | 9.922 | 9.949 | 189,483 | -0.09(-0.94%) |
Mar 15, 2007 | 10.01 | 10.07 | 9.985 | 10.04 | 175,711 | +0.05(+0.45%) |
Mar 14, 2007 | 9.949 | 10.00 | 9.908 | 9.998 | 388,075 | +0.01(+0.14%) |
Mar 13, 2007 | 10.20 | 10.15 | 9.980 | 9.985 | 232,356 | -0.21(-2.08%) |
Mar 12, 2007 | 10.14 | 10.21 | 10.12 | 10.20 | 192,149 | +0.02(+0.18%) |
Mar 09, 2007 | 10.13 | 10.20 | 10.12 | 10.18 | 169,491 | +0.04(+0.40%) |
Mar 08, 2007 | 10.11 | 10.15 | 10.09 | 10.14 | 228,802 | +0.10(+1.03%) |
Mar 07, 2007 | 10.01 | 10.10 | 10.01 | 10.03 | 101,961 | -0.00(-0.04%) |
Mar 06, 2007 | 10.01 | 10.07 | 9.953 | 10.04 | 295,221 | +0.07(+0.68%) |
Mar 05, 2007 | 9.926 | 9.989 | 9.913 | 9.971 | 194,592 | -0.02(-0.23%) |
Mar 02, 2007 | 10.08 | 10.13 | 9.980 | 9.994 | 646,866 | -0.14(-1.33%) |