Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.28 | 12.31 | 12.10 | 12.21 | 1,098,667 | -0.03(-0.24%) |
May 30, 2007 | 12.12 | 12.26 | 12.08 | 12.24 | 664,200 | +0.10(+0.80%) |
May 29, 2007 | 12.00 | 12.17 | 11.95 | 12.14 | 616,083 | +0.14(+1.20%) |
May 25, 2007 | 11.86 | 12.04 | 11.65 | 12.00 | 880,962 | +0.12(+1.03%) |
May 24, 2007 | 12.13 | 12.27 | 11.87 | 11.88 | 781,190 | -0.27(-2.20%) |
May 23, 2007 | 12.37 | 12.39 | 12.14 | 12.14 | 816,098 | -0.19(-1.55%) |
May 22, 2007 | 12.37 | 12.43 | 12.31 | 12.33 | 1,167,094 | -0.08(-0.65%) |
May 21, 2007 | 12.34 | 12.42 | 12.27 | 12.41 | 1,149,614 | +0.11(+0.93%) |
May 18, 2007 | 12.25 | 12.30 | 12.22 | 12.30 | 609,243 | +0.05(+0.42%) |
May 17, 2007 | 12.08 | 12.25 | 12.02 | 12.25 | 1,184,050 | +0.16(+1.33%) |
May 16, 2007 | 12.09 | 12.16 | 12.03 | 12.09 | 1,107,865 | -0.04(-0.35%) |
May 15, 2007 | 12.26 | 12.38 | 12.13 | 12.13 | 1,279,534 | -0.17(-1.38%) |
May 14, 2007 | 12.19 | 12.33 | 12.04 | 12.30 | 1,047,483 | +0.11(+0.87%) |
May 11, 2007 | 12.00 | 12.23 | 11.99 | 12.19 | 1,128,858 | +0.18(+1.52%) |
May 10, 2007 | 12.09 | 12.10 | 11.95 | 12.01 | 689,674 | -0.05(-0.42%) |
May 09, 2007 | 12.06 | 12.10 | 12.01 | 12.06 | 531,171 | +0.01(+0.07%) |
May 08, 2007 | 11.94 | 12.08 | 11.93 | 12.05 | 641,557 | +0.04(+0.35%) |
May 07, 2007 | 12.07 | 12.08 | 11.98 | 12.01 | 741,329 | -0.03(-0.28%) |
May 04, 2007 | 12.04 | 12.08 | 11.98 | 12.04 | 907,615 | +0.00(+0.00%) |
May 03, 2007 | 12.02 | 12.07 | 11.91 | 12.04 | 1,269,906 | +0.05(+0.39%) |
May 02, 2007 | 12.02 | 12.10 | 11.97 | 12.00 | 1,457,892 | -0.02(-0.18%) |
May 01, 2007 | 11.99 | 12.10 | 11.93 | 12.02 | 1,024,369 | -0.00(-0.03%) |
Apr 30, 2007 | 12.24 | 12.24 | 11.93 | 12.02 | 1,144,189 | -0.22(-1.80%) |
Apr 27, 2007 | 11.75 | 12.36 | 11.75 | 12.24 | 1,574,410 | +0.50(+4.30%) |
Apr 26, 2007 | 11.81 | 11.82 | 11.47 | 11.74 | 972,714 | -0.09(-0.79%) |
Apr 25, 2007 | 11.74 | 11.88 | 11.67 | 11.83 | 1,115,649 | +0.19(+1.64%) |
Apr 24, 2007 | 11.40 | 11.64 | 11.38 | 11.64 | 1,031,916 | +0.26(+2.27%) |
Apr 23, 2007 | 11.31 | 11.45 | 11.31 | 11.38 | 638,255 | +0.01(+0.11%) |
Apr 20, 2007 | 11.22 | 11.38 | 11.22 | 11.37 | 690,145 | +0.16(+1.40%) |
Apr 19, 2007 | 11.32 | 11.32 | 11.17 | 11.21 | 670,097 | -0.11(-1.01%) |
Apr 18, 2007 | 11.38 | 11.44 | 11.31 | 11.33 | 554,286 | -0.09(-0.82%) |
Apr 17, 2007 | 11.47 | 11.47 | 11.34 | 11.42 | 463,478 | -0.02(-0.19%) |
Apr 16, 2007 | 11.32 | 11.44 | 11.21 | 11.44 | 354,035 | +0.08(+0.71%) |
Apr 13, 2007 | 11.35 | 11.44 | 11.31 | 11.36 | 654,765 | -0.03(-0.22%) |
Apr 12, 2007 | 11.41 | 11.41 | 11.28 | 11.39 | 727,412 | -0.05(-0.44%) |
Apr 11, 2007 | 11.49 | 11.59 | 11.41 | 11.44 | 722,459 | -0.07(-0.63%) |
Apr 10, 2007 | 11.45 | 11.57 | 11.45 | 11.51 | 589,902 | +0.03(+0.30%) |
Apr 09, 2007 | 11.47 | 11.57 | 11.46 | 11.48 | 650,992 | -0.03(-0.26%) |
Apr 05, 2007 | 11.45 | 11.53 | 11.43 | 11.51 | 434,466 | -0.03(-0.22%) |
Apr 04, 2007 | 11.45 | 11.53 | 11.40 | 11.53 | 720,808 | +0.08(+0.74%) |
Apr 03, 2007 | 11.45 | 11.49 | 11.39 | 11.45 | 449,797 | -0.02(-0.18%) |
Apr 02, 2007 | 11.37 | 11.49 | 11.34 | 11.47 | 938,277 | +0.14(+1.27%) |
Mar 30, 2007 | 11.41 | 11.49 | 11.27 | 11.32 | 1,145,604 | -0.11(-0.96%) |
Mar 29, 2007 | 11.42 | 11.43 | 11.29 | 11.43 | 907,615 | +0.06(+0.48%) |
Mar 28, 2007 | 11.33 | 11.55 | 11.29 | 11.38 | 1,160,464 | +0.08(+0.75%) |
Mar 27, 2007 | 11.15 | 11.30 | 11.05 | 11.29 | 1,255,990 | +0.10(+0.87%) |
Mar 26, 2007 | 11.29 | 11.31 | 11.12 | 11.20 | 671,984 | -0.05(-0.45%) |
Mar 23, 2007 | 11.16 | 11.27 | 11.13 | 11.25 | 626,933 | +0.04(+0.34%) |
Mar 22, 2007 | 11.17 | 11.26 | 11.12 | 11.21 | 754,065 | +0.04(+0.34%) |
Mar 21, 2007 | 10.99 | 11.17 | 10.92 | 11.17 | 710,194 | +0.22(+1.97%) |
Mar 20, 2007 | 10.78 | 10.96 | 10.74 | 10.96 | 745,220 | +0.18(+1.65%) |
Mar 19, 2007 | 10.80 | 10.87 | 10.75 | 10.78 | 743,923 | +0.00(+0.00%) |
Mar 16, 2007 | 10.83 | 10.85 | 10.71 | 10.78 | 786,379 | -0.06(-0.59%) |
Mar 15, 2007 | 10.56 | 10.85 | 10.22 | 10.84 | 927,191 | +0.25(+2.32%) |
Mar 14, 2007 | 10.61 | 10.68 | 10.51 | 10.60 | 1,573,466 | -0.02(-0.20%) |
Mar 13, 2007 | 10.85 | 10.80 | 10.57 | 10.62 | 888,038 | -0.23(-2.11%) |
Mar 12, 2007 | 10.73 | 10.86 | 10.69 | 10.85 | 566,315 | +0.09(+0.87%) |
Mar 09, 2007 | 10.74 | 10.83 | 10.73 | 10.75 | 354,035 | -0.03(-0.24%) |
Mar 08, 2007 | 10.76 | 10.85 | 10.73 | 10.78 | 558,060 | +0.06(+0.51%) |
Mar 07, 2007 | 10.78 | 10.78 | 10.67 | 10.72 | 1,532,425 | -0.02(-0.20%) |
Mar 06, 2007 | 10.63 | 10.87 | 10.63 | 10.74 | 1,321,561 | +0.08(+0.80%) |
Mar 05, 2007 | 10.82 | 10.85 | 10.66 | 10.66 | 839,449 | -0.22(-2.06%) |
Mar 02, 2007 | 10.95 | 10.98 | 10.82 | 10.88 | 916,813 | -0.13(-1.19%) |