Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.32 | 10.38 | 10.26 | 10.37 | 1,575,076 | +0.03(+0.24%) |
May 30, 2007 | 10.15 | 10.36 | 10.13 | 10.35 | 2,098,309 | +0.32(+3.17%) |
May 29, 2007 | 9.936 | 10.06 | 9.936 | 10.03 | 1,742,319 | +0.06(+0.62%) |
May 25, 2007 | 9.998 | 10.03 | 9.879 | 9.967 | 1,191,013 | +0.01(+0.10%) |
May 24, 2007 | 10.17 | 10.24 | 9.819 | 9.957 | 1,805,185 | -0.25(-2.43%) |
May 23, 2007 | 10.19 | 10.27 | 10.17 | 10.20 | 655,236 | -0.02(-0.15%) |
May 22, 2007 | 10.25 | 10.27 | 10.17 | 10.22 | 443,195 | +0.02(+0.23%) |
May 21, 2007 | 10.20 | 10.29 | 10.18 | 10.20 | 1,124,115 | +0.07(+0.66%) |
May 18, 2007 | 10.08 | 10.16 | 10.08 | 10.13 | 1,134,269 | +0.07(+0.65%) |
May 17, 2007 | 10.06 | 10.09 | 10.03 | 10.06 | 2,049,331 | +0.03(+0.25%) |
May 16, 2007 | 10.25 | 10.27 | 10.02 | 10.04 | 1,455,019 | -0.21(-2.03%) |
May 15, 2007 | 10.41 | 10.42 | 10.24 | 10.25 | 659,417 | -0.05(-0.44%) |
May 14, 2007 | 10.36 | 10.45 | 10.27 | 10.29 | 784,850 | -0.06(-0.58%) |
May 11, 2007 | 10.19 | 10.39 | 10.19 | 10.35 | 798,588 | +0.11(+1.10%) |
May 10, 2007 | 10.24 | 10.31 | 10.21 | 10.24 | 1,018,393 | +0.02(+0.20%) |
May 09, 2007 | 10.17 | 10.25 | 10.16 | 10.22 | 1,343,324 | -0.02(-0.18%) |
May 08, 2007 | 10.15 | 10.26 | 10.15 | 10.24 | 1,020,783 | +0.11(+1.08%) |
May 07, 2007 | 10.03 | 10.15 | 10.02 | 10.13 | 1,284,191 | +0.13(+1.29%) |
May 04, 2007 | 9.955 | 10.00 | 9.921 | 10.00 | 1,217,891 | +0.07(+0.72%) |
May 03, 2007 | 9.873 | 10.06 | 9.826 | 9.928 | 2,094,725 | +0.31(+3.24%) |
May 02, 2007 | 9.593 | 9.653 | 9.583 | 9.617 | 1,889,852 | -0.11(-1.17%) |
May 01, 2007 | 9.627 | 9.834 | 9.607 | 9.730 | 2,020,063 | -0.15(-1.47%) |
Apr 30, 2007 | 9.918 | 9.973 | 9.874 | 9.876 | 1,548,197 | -0.04(-0.42%) |
Apr 27, 2007 | 9.926 | 10.00 | 9.916 | 9.918 | 1,604,940 | -0.01(-0.07%) |
Apr 26, 2007 | 9.905 | 9.973 | 9.905 | 9.925 | 1,276,426 | -0.03(-0.25%) |
Apr 25, 2007 | 9.911 | 10.00 | 9.863 | 9.950 | 854,136 | +0.10(+0.99%) |
Apr 24, 2007 | 9.878 | 9.925 | 9.818 | 9.853 | 754,985 | -0.02(-0.24%) |
Apr 23, 2007 | 9.879 | 9.997 | 9.866 | 9.876 | 647,471 | -0.00(-0.03%) |
Apr 20, 2007 | 9.846 | 9.893 | 9.802 | 9.879 | 735,871 | +0.04(+0.41%) |
Apr 19, 2007 | 9.833 | 9.868 | 9.794 | 9.839 | 510,092 | -0.01(-0.10%) |
Apr 18, 2007 | 9.762 | 9.856 | 9.744 | 9.849 | 623,579 | +0.05(+0.46%) |
Apr 17, 2007 | 9.786 | 9.811 | 9.737 | 9.804 | 589,533 | +0.06(+0.62%) |
Apr 16, 2007 | 9.752 | 9.771 | 9.720 | 9.744 | 497,549 | +0.02(+0.24%) |
Apr 13, 2007 | 9.685 | 9.736 | 9.679 | 9.720 | 805,158 | +0.04(+0.36%) |
Apr 12, 2007 | 9.694 | 9.744 | 9.643 | 9.685 | 1,679,006 | +0.01(+0.09%) |
Apr 11, 2007 | 9.687 | 9.710 | 9.655 | 9.677 | 664,195 | +0.00(+0.00%) |
Apr 10, 2007 | 9.585 | 9.709 | 9.585 | 9.677 | 690,477 | +0.06(+0.64%) |
Apr 09, 2007 | 9.674 | 9.727 | 9.586 | 9.615 | 1,100,223 | -0.03(-0.26%) |
Apr 05, 2007 | 9.545 | 9.674 | 9.545 | 9.640 | 1,613,900 | +0.10(+1.00%) |
Apr 04, 2007 | 9.593 | 9.602 | 9.429 | 9.545 | 1,891,644 | -0.06(-0.58%) |
Apr 03, 2007 | 9.655 | 9.655 | 9.573 | 9.600 | 1,457,408 | -0.04(-0.36%) |
Apr 02, 2007 | 9.635 | 9.724 | 9.575 | 9.635 | 1,787,714 | -0.01(-0.10%) |
Mar 30, 2007 | 9.816 | 9.885 | 9.628 | 9.645 | 2,009,909 | -0.21(-2.16%) |
Mar 29, 2007 | 9.836 | 9.876 | 9.776 | 9.858 | 1,649,141 | +0.06(+0.65%) |
Mar 28, 2007 | 9.807 | 9.925 | 9.794 | 9.794 | 742,442 | -0.00(-0.03%) |
Mar 27, 2007 | 9.749 | 9.933 | 9.719 | 9.797 | 1,745,306 | +0.05(+0.50%) |
Mar 26, 2007 | 9.794 | 9.836 | 9.710 | 9.749 | 1,285,386 | -0.05(-0.53%) |
Mar 23, 2007 | 9.669 | 9.888 | 9.630 | 9.801 | 2,108,463 | +0.16(+1.67%) |
Mar 22, 2007 | 9.627 | 9.679 | 9.608 | 9.640 | 1,512,957 | +0.07(+0.75%) |
Mar 21, 2007 | 9.543 | 9.622 | 9.509 | 9.568 | 992,112 | +0.01(+0.14%) |
Mar 20, 2007 | 9.476 | 9.563 | 9.461 | 9.555 | 1,535,654 | +0.11(+1.13%) |
Mar 19, 2007 | 9.396 | 9.463 | 9.396 | 9.448 | 1,046,466 | +0.07(+0.73%) |
Mar 16, 2007 | 9.359 | 9.414 | 9.350 | 9.379 | 1,223,864 | +0.00(+0.00%) |
Mar 15, 2007 | 9.295 | 9.379 | 9.292 | 9.379 | 903,115 | +0.07(+0.76%) |
Mar 14, 2007 | 9.359 | 9.359 | 9.208 | 9.309 | 1,266,272 | -0.05(-0.57%) |
Mar 13, 2007 | 9.327 | 9.382 | 9.294 | 9.362 | 1,245,367 | +0.04(+0.38%) |
Mar 12, 2007 | 9.310 | 9.376 | 9.295 | 9.327 | 1,142,034 | +0.02(+0.23%) |
Mar 09, 2007 | 9.257 | 9.325 | 9.208 | 9.305 | 1,301,513 | +0.09(+0.98%) |
Mar 08, 2007 | 9.210 | 9.250 | 9.191 | 9.215 | 1,028,547 | +0.01(+0.13%) |
Mar 07, 2007 | 9.273 | 9.282 | 9.191 | 9.203 | 1,447,851 | -0.03(-0.31%) |
Mar 06, 2007 | 9.228 | 9.292 | 9.210 | 9.232 | 2,498,499 | +0.00(+0.02%) |
Mar 05, 2007 | 9.344 | 9.387 | 9.193 | 9.230 | 1,354,672 | -0.16(-1.66%) |
Mar 02, 2007 | 9.350 | 9.454 | 9.248 | 9.386 | 1,275,829 | +0.04(+0.38%) |