Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.89 | 12.96 | 12.78 | 12.88 | 5,766,984 | +0.10(+0.76%) |
May 30, 2007 | 12.55 | 12.79 | 12.44 | 12.79 | 4,490,836 | +0.19(+1.54%) |
May 29, 2007 | 12.53 | 12.71 | 12.53 | 12.59 | 4,630,052 | +0.08(+0.62%) |
May 25, 2007 | 12.42 | 12.56 | 12.19 | 12.52 | 5,618,187 | +0.10(+0.80%) |
May 24, 2007 | 12.89 | 13.00 | 12.32 | 12.42 | 9,626,290 | -0.39(-3.06%) |
May 23, 2007 | 13.20 | 13.24 | 12.79 | 12.81 | 8,744,337 | -0.40(-3.05%) |
May 22, 2007 | 13.31 | 13.31 | 13.13 | 13.21 | 2,704,171 | -0.09(-0.71%) |
May 21, 2007 | 13.34 | 13.38 | 13.17 | 13.30 | 2,475,688 | -0.05(-0.36%) |
May 18, 2007 | 13.24 | 13.38 | 13.24 | 13.35 | 3,751,325 | +0.15(+1.14%) |
May 17, 2007 | 13.38 | 13.40 | 13.19 | 13.20 | 3,797,229 | -0.25(-1.88%) |
May 16, 2007 | 13.35 | 13.59 | 13.30 | 13.46 | 3,519,046 | +0.16(+1.18%) |
May 15, 2007 | 13.16 | 13.47 | 13.16 | 13.30 | 9,069,241 | +0.22(+1.65%) |
May 14, 2007 | 13.03 | 13.12 | 12.98 | 13.08 | 6,601,836 | +0.05(+0.38%) |
May 11, 2007 | 13.00 | 13.03 | 12.92 | 13.03 | 2,637,738 | +0.08(+0.63%) |
May 10, 2007 | 13.11 | 13.19 | 12.95 | 12.95 | 3,636,697 | -0.19(-1.43%) |
May 09, 2007 | 13.07 | 13.19 | 13.05 | 13.14 | 3,908,471 | +0.08(+0.61%) |
May 08, 2007 | 13.18 | 13.24 | 13.05 | 13.06 | 4,550,324 | -0.15(-1.17%) |
May 07, 2007 | 13.02 | 13.30 | 13.02 | 13.22 | 5,956,424 | +0.21(+1.65%) |
May 04, 2007 | 12.80 | 13.07 | 12.76 | 13.00 | 8,236,429 | +0.29(+2.28%) |
May 03, 2007 | 12.78 | 12.88 | 12.64 | 12.71 | 5,060,344 | +0.00(+0.00%) |
May 02, 2007 | 12.63 | 12.76 | 12.57 | 12.71 | 8,293,756 | +0.14(+1.15%) |
May 01, 2007 | 12.45 | 12.60 | 12.43 | 12.57 | 6,133,305 | +0.04(+0.35%) |
Apr 30, 2007 | 12.69 | 12.74 | 12.52 | 12.52 | 4,716,336 | -0.14(-1.12%) |
Apr 27, 2007 | 12.81 | 12.89 | 12.61 | 12.67 | 7,547,864 | -0.16(-1.28%) |
Apr 26, 2007 | 13.00 | 13.52 | 12.80 | 12.83 | 10,619,872 | -0.28(-2.15%) |
Apr 25, 2007 | 13.17 | 13.20 | 13.06 | 13.11 | 3,453,828 | +0.00(+0.03%) |
Apr 24, 2007 | 13.05 | 13.14 | 13.02 | 13.11 | 3,063,461 | +0.10(+0.79%) |
Apr 23, 2007 | 12.88 | 13.12 | 12.82 | 13.00 | 4,829,611 | +0.11(+0.89%) |
Apr 20, 2007 | 12.89 | 13.00 | 12.72 | 12.89 | 4,941,023 | +0.08(+0.66%) |
Apr 19, 2007 | 12.92 | 12.92 | 12.74 | 12.81 | 2,755,669 | -0.01(-0.08%) |
Apr 18, 2007 | 12.75 | 12.87 | 12.73 | 12.82 | 3,955,648 | -0.05(-0.39%) |
Apr 17, 2007 | 12.62 | 12.87 | 12.57 | 12.87 | 6,128,746 | +0.32(+2.52%) |
Apr 16, 2007 | 12.61 | 12.63 | 12.50 | 12.55 | 5,181,019 | -0.02(-0.14%) |
Apr 13, 2007 | 12.61 | 12.66 | 12.50 | 12.57 | 5,779,757 | -0.06(-0.49%) |
Apr 12, 2007 | 12.66 | 12.70 | 12.50 | 12.63 | 6,212,328 | -0.00(-0.02%) |
Apr 11, 2007 | 12.63 | 12.72 | 12.59 | 12.63 | 6,286,050 | -0.02(-0.16%) |
Apr 10, 2007 | 12.62 | 12.73 | 12.56 | 12.65 | 5,377,279 | +0.08(+0.63%) |
Apr 09, 2007 | 12.39 | 12.60 | 12.36 | 12.57 | 6,423,398 | +0.24(+1.94%) |
Apr 05, 2007 | 12.30 | 12.39 | 12.29 | 12.34 | 3,694,377 | -0.01(-0.06%) |
Apr 04, 2007 | 12.41 | 12.49 | 12.32 | 12.34 | 4,151,342 | -0.08(-0.64%) |
Apr 03, 2007 | 12.43 | 12.48 | 12.32 | 12.42 | 4,539,166 | +0.00(+0.02%) |
Apr 02, 2007 | 12.07 | 12.43 | 12.02 | 12.42 | 5,929,158 | +0.39(+3.24%) |
Mar 30, 2007 | 12.13 | 12.20 | 11.87 | 12.03 | 6,078,949 | -0.05(-0.40%) |
Mar 29, 2007 | 11.88 | 12.14 | 11.88 | 12.08 | 3,499,718 | +0.08(+0.64%) |
Mar 28, 2007 | 11.96 | 12.10 | 11.95 | 12.00 | 3,874,847 | +0.01(+0.05%) |
Mar 27, 2007 | 11.96 | 12.05 | 11.91 | 12.00 | 5,358,297 | +0.03(+0.29%) |
Mar 26, 2007 | 11.81 | 12.00 | 11.79 | 11.96 | 7,791,857 | +0.18(+1.50%) |
Mar 23, 2007 | 11.73 | 11.83 | 11.60 | 11.78 | 8,791,749 | +0.19(+1.62%) |
Mar 22, 2007 | 11.55 | 11.60 | 11.48 | 11.60 | 5,685,486 | +0.04(+0.39%) |
Mar 21, 2007 | 11.34 | 11.55 | 11.24 | 11.55 | 7,489,926 | +0.21(+1.83%) |
Mar 20, 2007 | 11.30 | 11.35 | 11.23 | 11.34 | 3,814,738 | +0.05(+0.49%) |
Mar 19, 2007 | 11.27 | 11.34 | 11.20 | 11.29 | 2,821,863 | +0.05(+0.46%) |
Mar 16, 2007 | 11.34 | 11.37 | 11.19 | 11.24 | 5,003,493 | -0.10(-0.88%) |
Mar 15, 2007 | 11.16 | 11.38 | 11.10 | 11.34 | 4,417,487 | +0.18(+1.61%) |
Mar 14, 2007 | 11.05 | 11.22 | 11.01 | 11.16 | 5,805,253 | +0.14(+1.28%) |
Mar 13, 2007 | 11.08 | 11.38 | 10.95 | 11.02 | 8,449,370 | -0.06(-0.54%) |
Mar 12, 2007 | 10.83 | 11.10 | 10.82 | 11.08 | 3,968,418 | +0.21(+1.93%) |
Mar 09, 2007 | 10.70 | 10.89 | 10.65 | 10.87 | 5,071,831 | +0.20(+1.88%) |
Mar 08, 2007 | 10.71 | 10.80 | 10.64 | 10.67 | 3,895,249 | +0.04(+0.38%) |
Mar 07, 2007 | 10.62 | 10.72 | 10.59 | 10.62 | 2,305,879 | -0.09(-0.81%) |
Mar 06, 2007 | 10.84 | 10.84 | 10.56 | 10.71 | 4,704,602 | +0.11(+1.01%) |
Mar 05, 2007 | 10.66 | 10.73 | 10.59 | 10.60 | 3,789,291 | -0.10(-0.91%) |
Mar 02, 2007 | 10.81 | 10.87 | 10.70 | 10.70 | 3,568,746 | -0.16(-1.43%) |