Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.02 | 11.19 | 11.00 | 11.10 | 1,734,762 | +0.06(+0.52%) |
May 30, 2007 | 11.09 | 11.09 | 10.94 | 11.04 | 1,461,807 | -0.04(-0.35%) |
May 29, 2007 | 10.97 | 11.09 | 10.74 | 11.08 | 4,743,482 | +0.13(+1.14%) |
May 25, 2007 | 10.91 | 11.02 | 10.87 | 10.95 | 641,934 | +0.06(+0.53%) |
May 24, 2007 | 10.97 | 11.07 | 10.87 | 10.90 | 1,816,635 | -0.11(-0.96%) |
May 23, 2007 | 11.09 | 11.10 | 10.84 | 11.00 | 5,184,345 | -0.12(-1.04%) |
May 22, 2007 | 11.16 | 11.21 | 11.03 | 11.12 | 1,622,721 | -0.07(-0.60%) |
May 21, 2007 | 11.12 | 11.34 | 11.09 | 11.19 | 1,204,004 | +0.04(+0.35%) |
May 18, 2007 | 11.15 | 11.25 | 10.99 | 11.15 | 1,242,261 | +0.02(+0.17%) |
May 17, 2007 | 11.10 | 11.20 | 10.99 | 11.13 | 1,636,568 | +0.01(+0.09%) |
May 16, 2007 | 11.22 | 11.22 | 11.03 | 11.12 | 2,871,985 | -0.10(-0.86%) |
May 15, 2007 | 11.23 | 11.28 | 11.08 | 11.21 | 2,051,477 | -0.04(-0.34%) |
May 14, 2007 | 11.18 | 11.40 | 11.17 | 11.25 | 2,456,222 | +0.05(+0.43%) |
May 11, 2007 | 11.04 | 11.25 | 10.95 | 11.20 | 2,483,722 | +0.21(+1.93%) |
May 10, 2007 | 10.99 | 11.30 | 10.93 | 10.99 | 5,987,752 | +1.03(+10.36%) |
May 09, 2007 | 9.951 | 9.980 | 9.748 | 9.960 | 3,186,483 | -0.04(-0.39%) |
May 08, 2007 | 10.13 | 10.22 | 9.980 | 9.999 | 2,860,861 | -0.42(-4.07%) |
May 07, 2007 | 10.57 | 10.85 | 10.17 | 10.42 | 3,796,346 | -1.05(-9.16%) |
May 04, 2007 | 11.24 | 11.47 | 11.05 | 11.47 | 2,127,852 | -0.03(-0.25%) |
May 03, 2007 | 11.45 | 11.51 | 11.36 | 11.50 | 906,144 | +0.02(+0.17%) |
May 02, 2007 | 11.43 | 11.62 | 11.29 | 11.48 | 1,204,253 | +0.08(+0.68%) |
May 01, 2007 | 11.29 | 11.41 | 11.07 | 11.41 | 1,210,939 | +0.11(+0.94%) |
Apr 30, 2007 | 11.47 | 11.55 | 11.28 | 11.30 | 1,234,934 | -0.12(-1.01%) |
Apr 27, 2007 | 11.47 | 11.54 | 11.35 | 11.42 | 1,072,825 | -0.13(-1.17%) |
Apr 26, 2007 | 11.48 | 11.58 | 11.35 | 11.55 | 1,114,737 | +0.04(+0.34%) |
Apr 25, 2007 | 11.47 | 11.57 | 11.44 | 11.51 | 1,707,289 | -0.01(-0.08%) |
Apr 24, 2007 | 11.40 | 11.55 | 11.34 | 11.52 | 1,319,529 | +0.18(+1.62%) |
Apr 23, 2007 | 11.39 | 11.45 | 11.30 | 11.34 | 1,060,885 | -0.08(-0.68%) |
Apr 20, 2007 | 11.40 | 11.45 | 11.30 | 11.42 | 1,146,850 | +0.09(+0.77%) |
Apr 19, 2007 | 11.18 | 11.38 | 11.10 | 11.33 | 862,635 | +0.09(+0.77%) |
Apr 18, 2007 | 11.22 | 11.31 | 11.16 | 11.24 | 833,848 | -0.05(-0.43%) |
Apr 17, 2007 | 11.20 | 11.31 | 11.13 | 11.29 | 1,319,029 | +0.08(+0.69%) |
Apr 16, 2007 | 10.90 | 11.22 | 10.89 | 11.21 | 1,027,668 | +0.32(+2.92%) |
Apr 13, 2007 | 10.85 | 10.90 | 10.70 | 10.90 | 1,792,069 | +0.06(+0.53%) |
Apr 12, 2007 | 10.80 | 10.87 | 10.73 | 10.84 | 1,379,054 | +0.06(+0.54%) |
Apr 11, 2007 | 10.79 | 10.89 | 10.67 | 10.78 | 704,498 | +0.01(+0.09%) |
Apr 10, 2007 | 10.65 | 10.79 | 10.61 | 10.77 | 684,767 | +0.09(+0.81%) |
Apr 09, 2007 | 10.75 | 10.84 | 10.61 | 10.68 | 1,026,802 | -0.05(-0.45%) |
Apr 05, 2007 | 10.61 | 10.73 | 10.53 | 10.73 | 686,417 | +0.13(+1.27%) |
Apr 04, 2007 | 10.52 | 10.71 | 10.50 | 10.60 | 1,132,684 | +0.02(+0.18%) |
Apr 03, 2007 | 10.37 | 10.64 | 10.32 | 10.58 | 1,174,785 | +0.23(+2.24%) |
Apr 02, 2007 | 10.33 | 10.37 | 10.22 | 10.35 | 1,219,153 | +0.03(+0.28%) |
Mar 30, 2007 | 10.19 | 10.35 | 10.14 | 10.32 | 1,141,077 | +0.15(+1.52%) |
Mar 29, 2007 | 10.40 | 10.40 | 10.08 | 10.16 | 938,535 | -0.15(-1.50%) |
Mar 28, 2007 | 10.28 | 10.40 | 10.24 | 10.32 | 1,928,815 | +0.00(+0.00%) |
Mar 27, 2007 | 10.45 | 10.48 | 10.31 | 10.32 | 1,304,316 | -0.14(-1.38%) |
Mar 26, 2007 | 10.53 | 10.58 | 10.34 | 10.46 | 1,070,924 | -0.08(-0.73%) |
Mar 23, 2007 | 10.53 | 10.59 | 10.46 | 10.54 | 654,677 | +0.01(+0.09%) |
Mar 22, 2007 | 10.63 | 10.68 | 10.47 | 10.53 | 976,406 | -0.07(-0.64%) |
Mar 21, 2007 | 10.32 | 10.62 | 10.26 | 10.60 | 1,129,690 | +0.30(+2.90%) |
Mar 20, 2007 | 10.28 | 10.33 | 10.12 | 10.30 | 846,604 | +0.01(+0.09%) |
Mar 19, 2007 | 10.31 | 10.41 | 10.23 | 10.29 | 846,582 | +0.04(+0.38%) |
Mar 16, 2007 | 10.18 | 10.36 | 10.14 | 10.25 | 1,432,333 | +0.00(+0.00%) |
Mar 15, 2007 | 10.25 | 10.29 | 10.15 | 10.25 | 686,030 | +0.02(+0.19%) |
Mar 14, 2007 | 10.21 | 10.30 | 10.05 | 10.23 | 950,460 | +0.01(+0.09%) |
Mar 13, 2007 | 10.49 | 10.57 | 10.21 | 10.22 | 1,238,849 | -0.27(-2.57%) |
Mar 12, 2007 | 10.42 | 10.54 | 10.40 | 10.49 | 839,419 | +0.07(+0.65%) |
Mar 09, 2007 | 10.61 | 10.70 | 10.36 | 10.42 | 1,106,163 | -0.06(-0.55%) |
Mar 08, 2007 | 10.36 | 10.58 | 10.27 | 10.48 | 1,975,252 | +0.25(+2.45%) |
Mar 07, 2007 | 10.22 | 10.34 | 10.08 | 10.23 | 1,076,951 | -0.02(-0.19%) |
Mar 06, 2007 | 10.08 | 10.34 | 10.07 | 10.25 | 1,169,656 | +0.28(+2.81%) |
Mar 05, 2007 | 10.12 | 10.27 | 9.941 | 9.970 | 1,857,134 | -0.28(-2.73%) |
Mar 02, 2007 | 10.45 | 10.55 | 10.01 | 10.25 | 2,243,376 | -0.41(-3.89%) |