Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.10 | 12.19 | 12.04 | 12.18 | 7,841,369 | +0.13(+1.10%) |
May 30, 2007 | 12.03 | 12.06 | 11.86 | 12.05 | 6,333,441 | -0.01(-0.11%) |
May 29, 2007 | 11.97 | 12.09 | 11.96 | 12.06 | 6,069,371 | +0.16(+1.34%) |
May 25, 2007 | 11.97 | 12.04 | 11.77 | 11.90 | 8,254,241 | -0.04(-0.35%) |
May 24, 2007 | 12.24 | 12.28 | 11.90 | 11.94 | 7,554,685 | -0.32(-2.60%) |
May 23, 2007 | 12.40 | 12.45 | 12.24 | 12.26 | 4,690,722 | -0.15(-1.20%) |
May 22, 2007 | 12.55 | 12.56 | 12.40 | 12.41 | 4,273,275 | -0.10(-0.83%) |
May 21, 2007 | 12.77 | 12.77 | 12.46 | 12.52 | 3,748,299 | -0.00(-0.03%) |
May 18, 2007 | 12.53 | 12.53 | 12.44 | 12.52 | 5,869,844 | +0.10(+0.82%) |
May 17, 2007 | 12.46 | 12.46 | 12.37 | 12.42 | 3,216,776 | -0.06(-0.45%) |
May 16, 2007 | 12.39 | 12.50 | 12.38 | 12.47 | 4,208,132 | +0.08(+0.68%) |
May 15, 2007 | 12.55 | 12.60 | 12.39 | 12.39 | 6,913,614 | -0.05(-0.39%) |
May 14, 2007 | 12.50 | 12.53 | 12.41 | 12.44 | 4,568,633 | -0.01(-0.07%) |
May 11, 2007 | 12.32 | 12.45 | 12.31 | 12.45 | 5,043,592 | +0.19(+1.55%) |
May 10, 2007 | 12.36 | 12.42 | 12.26 | 12.26 | 4,644,352 | -0.14(-1.15%) |
May 09, 2007 | 12.33 | 12.42 | 12.33 | 12.40 | 5,652,849 | +0.07(+0.55%) |
May 08, 2007 | 12.41 | 12.43 | 12.29 | 12.33 | 7,773,979 | -0.10(-0.82%) |
May 07, 2007 | 12.49 | 12.51 | 12.40 | 12.43 | 6,499,004 | -0.05(-0.42%) |
May 04, 2007 | 12.53 | 12.56 | 12.44 | 12.49 | 4,208,576 | -0.04(-0.35%) |
May 03, 2007 | 12.55 | 12.61 | 12.47 | 12.53 | 6,634,305 | -0.12(-0.97%) |
May 02, 2007 | 12.72 | 12.72 | 12.55 | 12.65 | 10,982,864 | -0.03(-0.23%) |
May 01, 2007 | 12.65 | 12.71 | 12.52 | 12.68 | 8,846,433 | +0.14(+1.14%) |
Apr 30, 2007 | 12.87 | 12.87 | 12.53 | 12.54 | 8,784,796 | -0.05(-0.38%) |
Apr 27, 2007 | 12.59 | 12.69 | 12.57 | 12.59 | 5,179,522 | -0.11(-0.84%) |
Apr 26, 2007 | 12.71 | 12.74 | 12.66 | 12.69 | 5,250,797 | -0.01(-0.10%) |
Apr 25, 2007 | 12.63 | 12.72 | 12.60 | 12.71 | 7,384,744 | +0.12(+0.97%) |
Apr 24, 2007 | 12.60 | 12.63 | 12.54 | 12.58 | 4,002,695 | -0.01(-0.11%) |
Apr 23, 2007 | 12.49 | 12.64 | 12.49 | 12.60 | 7,904,614 | +0.11(+0.85%) |
Apr 20, 2007 | 12.36 | 12.52 | 12.33 | 12.49 | 13,440,564 | +0.24(+2.00%) |
Apr 19, 2007 | 12.32 | 12.32 | 12.13 | 12.25 | 7,453,625 | +0.05(+0.38%) |
Apr 18, 2007 | 12.26 | 12.26 | 12.13 | 12.20 | 7,728,078 | -0.07(-0.57%) |
Apr 17, 2007 | 12.26 | 12.28 | 12.21 | 12.27 | 5,292,315 | -0.03(-0.28%) |
Apr 16, 2007 | 12.26 | 12.31 | 12.19 | 12.30 | 6,924,161 | +0.05(+0.40%) |
Apr 13, 2007 | 12.43 | 12.43 | 12.21 | 12.26 | 3,405,164 | -0.05(-0.45%) |
Apr 12, 2007 | 12.36 | 12.38 | 12.21 | 12.31 | 3,806,481 | -0.05(-0.37%) |
Apr 11, 2007 | 12.37 | 12.45 | 12.35 | 12.36 | 5,727,040 | -0.08(-0.61%) |
Apr 10, 2007 | 12.37 | 12.44 | 12.31 | 12.43 | 3,896,863 | +0.03(+0.24%) |
Apr 09, 2007 | 12.38 | 12.49 | 12.38 | 12.40 | 3,485,538 | +0.01(+0.07%) |
Apr 05, 2007 | 12.32 | 12.41 | 12.29 | 12.39 | 4,360,832 | +0.08(+0.64%) |
Apr 04, 2007 | 12.38 | 12.46 | 12.30 | 12.31 | 3,908,865 | -0.06(-0.46%) |
Apr 03, 2007 | 12.38 | 12.40 | 12.29 | 12.37 | 4,511,488 | -0.00(-0.02%) |
Apr 02, 2007 | 12.20 | 12.41 | 12.20 | 12.37 | 6,459,374 | +0.17(+1.39%) |
Mar 30, 2007 | 12.25 | 12.26 | 12.04 | 12.20 | 7,001,989 | -0.05(-0.40%) |
Mar 29, 2007 | 12.23 | 12.26 | 12.16 | 12.25 | 5,492,704 | +0.08(+0.63%) |
Mar 28, 2007 | 12.22 | 12.26 | 12.15 | 12.18 | 6,971,785 | -0.08(-0.62%) |
Mar 27, 2007 | 12.24 | 12.27 | 12.19 | 12.25 | 4,850,440 | -0.03(-0.24%) |
Mar 26, 2007 | 12.22 | 12.29 | 12.09 | 12.28 | 5,456,700 | +0.06(+0.47%) |
Mar 23, 2007 | 12.18 | 12.24 | 12.12 | 12.22 | 4,845,509 | +0.04(+0.35%) |
Mar 22, 2007 | 12.19 | 12.20 | 12.10 | 12.18 | 4,818,072 | -0.01(-0.07%) |
Mar 21, 2007 | 12.06 | 12.23 | 11.99 | 12.19 | 8,078,491 | +0.14(+1.15%) |
Mar 20, 2007 | 11.86 | 12.05 | 11.79 | 12.05 | 7,471,504 | +0.20(+1.67%) |
Mar 19, 2007 | 11.74 | 11.89 | 11.73 | 11.85 | 6,831,422 | +0.17(+1.46%) |
Mar 16, 2007 | 11.78 | 11.84 | 11.67 | 11.68 | 8,090,492 | -0.06(-0.53%) |
Mar 15, 2007 | 11.64 | 11.76 | 11.59 | 11.74 | 6,984,896 | +0.10(+0.85%) |
Mar 14, 2007 | 11.65 | 11.70 | 11.50 | 11.64 | 8,034,849 | -0.01(-0.05%) |
Mar 13, 2007 | 11.79 | 11.85 | 11.61 | 11.65 | 7,280,206 | -0.14(-1.15%) |
Mar 12, 2007 | 11.60 | 11.79 | 11.57 | 11.79 | 4,599,499 | +0.16(+1.35%) |
Mar 09, 2007 | 11.66 | 11.68 | 11.56 | 11.63 | 5,543,256 | +0.01(+0.12%) |
Mar 08, 2007 | 11.70 | 11.71 | 11.60 | 11.62 | 6,909,250 | -0.05(-0.42%) |
Mar 07, 2007 | 11.58 | 11.73 | 11.56 | 11.67 | 6,150,971 | +0.02(+0.20%) |
Mar 06, 2007 | 11.56 | 11.65 | 11.55 | 11.64 | 7,246,748 | +0.12(+1.03%) |
Mar 05, 2007 | 11.65 | 11.69 | 11.51 | 11.52 | 11,142,520 | -0.16(-1.39%) |
Mar 02, 2007 | 11.75 | 11.78 | 11.69 | 11.69 | 6,005,134 | -0.08(-0.69%) |