Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.32 | 12.38 | 12.25 | 12.25 | 6,250 | -0.10(-0.81%) |
May 30, 2007 | 12.42 | 12.47 | 12.36 | 12.36 | 2,404 | +0.03(+0.25%) |
May 29, 2007 | 12.39 | 12.80 | 12.27 | 12.32 | 16,466 | -0.24(-1.90%) |
May 25, 2007 | 12.81 | 12.81 | 12.51 | 12.56 | 4,410 | +0.08(+0.66%) |
May 24, 2007 | 12.58 | 12.82 | 12.48 | 12.48 | 6,103 | +0.00(+0.00%) |
May 23, 2007 | 12.29 | 12.73 | 12.20 | 12.48 | 45,761 | +0.09(+0.76%) |
May 22, 2007 | 12.41 | 12.80 | 12.30 | 12.39 | 11,070 | +0.03(+0.25%) |
May 21, 2007 | 12.49 | 12.49 | 12.20 | 12.36 | 5,588 | -0.06(-0.51%) |
May 18, 2007 | 12.44 | 12.44 | 12.36 | 12.42 | 1,272 | +0.14(+1.18%) |
May 17, 2007 | 12.19 | 12.29 | 12.19 | 12.27 | 4,392 | -0.02(-0.19%) |
May 16, 2007 | 12.57 | 12.57 | 12.20 | 12.30 | 1,723 | -0.27(-2.11%) |
May 15, 2007 | 12.42 | 12.56 | 12.17 | 12.56 | 8,602 | +0.10(+0.79%) |
May 14, 2007 | 12.47 | 12.47 | 12.42 | 12.46 | 1,518 | +0.05(+0.37%) |
May 11, 2007 | 12.61 | 12.61 | 12.42 | 12.42 | 4,259 | +0.00(+0.00%) |
May 10, 2007 | 12.53 | 12.55 | 12.42 | 12.42 | 2,544 | -0.10(-0.80%) |
May 09, 2007 | 12.64 | 12.64 | 12.31 | 12.52 | 6,735 | +0.01(+0.05%) |
May 08, 2007 | 12.42 | 12.59 | 12.40 | 12.51 | 4,581 | -0.16(-1.24%) |
May 07, 2007 | 12.47 | 12.67 | 12.47 | 12.67 | 3,419 | +0.03(+0.27%) |
May 04, 2007 | 12.56 | 12.64 | 12.56 | 12.64 | 1,033 | +0.22(+1.75%) |
May 03, 2007 | 12.57 | 12.58 | 12.42 | 12.42 | 5,940 | -0.09(-0.75%) |
May 02, 2007 | 12.55 | 12.58 | 12.48 | 12.51 | 1,038 | -0.09(-0.75%) |
May 01, 2007 | 12.50 | 12.70 | 12.42 | 12.61 | 4,063 | -0.05(-0.40%) |
Apr 30, 2007 | 12.75 | 12.75 | 12.61 | 12.66 | 3,476 | -0.01(-0.12%) |
Apr 27, 2007 | 12.76 | 12.76 | 12.58 | 12.67 | 3,339 | +0.07(+0.52%) |
Apr 26, 2007 | 12.66 | 12.76 | 12.61 | 12.61 | 5,060 | +0.03(+0.25%) |
Apr 25, 2007 | 12.71 | 12.75 | 12.52 | 12.58 | 19,003 | +0.01(+0.05%) |
Apr 24, 2007 | 12.54 | 12.66 | 12.47 | 12.57 | 6,035 | +0.03(+0.20%) |
Apr 23, 2007 | 12.51 | 12.66 | 12.13 | 12.54 | 15,100 | -0.03(-0.20%) |
Apr 20, 2007 | 12.34 | 12.58 | 12.27 | 12.57 | 6,698 | +0.25(+1.99%) |
Apr 19, 2007 | 12.41 | 12.71 | 12.28 | 12.32 | 14,186 | -0.14(-1.16%) |
Apr 18, 2007 | 12.46 | 12.54 | 12.44 | 12.47 | 954 | -0.12(-0.95%) |
Apr 17, 2007 | 12.66 | 12.72 | 12.58 | 12.59 | 960 | -0.04(-0.30%) |
Apr 16, 2007 | 12.66 | 12.66 | 12.48 | 12.63 | 4,254 | +0.06(+0.50%) |
Apr 13, 2007 | 12.58 | 12.69 | 12.56 | 12.56 | 4,739 | -0.11(-0.84%) |
Apr 12, 2007 | 12.49 | 12.67 | 12.49 | 12.67 | 3,021 | +0.09(+0.75%) |
Apr 11, 2007 | 12.58 | 12.61 | 12.58 | 12.58 | 4,532 | -0.03(-0.25%) |
Apr 10, 2007 | 12.66 | 12.66 | 12.48 | 12.61 | 4,715 | -0.26(-2.00%) |
Apr 09, 2007 | 12.64 | 12.86 | 12.40 | 12.86 | 6,558 | -0.07(-0.54%) |
Apr 05, 2007 | 12.89 | 12.93 | 12.89 | 12.93 | 5,335 | +0.14(+1.08%) |
Apr 04, 2007 | 12.86 | 12.86 | 12.73 | 12.80 | 2,579 | -0.15(-1.16%) |
Apr 03, 2007 | 12.74 | 12.95 | 12.70 | 12.95 | 6,916 | +0.43(+3.41%) |
Apr 02, 2007 | 12.46 | 12.79 | 12.30 | 12.52 | 11,309 | -0.43(-3.35%) |
Mar 30, 2007 | 12.66 | 12.97 | 12.64 | 12.95 | 5,006 | +0.28(+2.23%) |
Mar 29, 2007 | 12.50 | 12.67 | 12.29 | 12.67 | 5,594 | +0.02(+0.15%) |
Mar 28, 2007 | 12.63 | 12.91 | 12.53 | 12.65 | 12,188 | +0.13(+1.00%) |
Mar 27, 2007 | 12.68 | 12.73 | 12.27 | 12.53 | 6,991 | -0.13(-0.99%) |
Mar 26, 2007 | 12.36 | 12.65 | 12.36 | 12.65 | 5,020 | +0.18(+1.46%) |
Mar 23, 2007 | 12.47 | 12.55 | 12.44 | 12.47 | 7,896 | +0.06(+0.46%) |
Mar 22, 2007 | 12.45 | 12.49 | 12.26 | 12.41 | 17,654 | -0.02(-0.15%) |
Mar 21, 2007 | 12.43 | 12.45 | 12.36 | 12.43 | 2,385 | -0.02(-0.15%) |
Mar 20, 2007 | 12.26 | 12.46 | 12.08 | 12.45 | 7,635 | +0.04(+0.35%) |
Mar 19, 2007 | 12.37 | 12.42 | 12.25 | 12.41 | 4,930 | +0.24(+1.96%) |
Mar 16, 2007 | 12.22 | 12.38 | 11.95 | 12.17 | 14,367 | +0.07(+0.57%) |
Mar 15, 2007 | 12.06 | 12.13 | 11.95 | 12.10 | 9,289 | -0.31(-2.48%) |
Mar 14, 2007 | 12.03 | 12.42 | 12.03 | 12.41 | 6,250 | +0.20(+1.65%) |
Mar 13, 2007 | 12.07 | 12.31 | 12.06 | 12.20 | 6,600 | -0.20(-1.62%) |
Mar 12, 2007 | 12.03 | 12.43 | 11.61 | 12.41 | 16,032 | +0.36(+2.95%) |
Mar 09, 2007 | 12.34 | 12.34 | 11.98 | 12.05 | 3,180 | -0.12(-1.01%) |
Mar 08, 2007 | 12.56 | 12.56 | 12.00 | 12.17 | 11,401 | -0.28(-2.22%) |
Mar 07, 2007 | 12.14 | 12.45 | 12.14 | 12.45 | 9,971 | +0.32(+2.64%) |
Mar 06, 2007 | 12.51 | 12.51 | 11.83 | 12.13 | 14,731 | -0.23(-1.88%) |
Mar 05, 2007 | 12.15 | 12.53 | 12.15 | 12.36 | 8,804 | -0.25(-1.94%) |
Mar 02, 2007 | 12.44 | 12.73 | 12.39 | 12.61 | 6,790 | -0.21(-1.67%) |