Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.67 | 12.70 | 12.58 | 12.66 | 1,142,300 | +0.01(+0.10%) |
May 30, 2007 | 12.38 | 12.65 | 12.36 | 12.65 | 1,159,331 | +0.16(+1.31%) |
May 29, 2007 | 12.54 | 12.62 | 12.43 | 12.49 | 1,154,229 | +0.01(+0.11%) |
May 25, 2007 | 12.58 | 12.64 | 12.47 | 12.47 | 782,042 | -0.05(-0.37%) |
May 24, 2007 | 12.64 | 12.76 | 12.47 | 12.52 | 1,396,417 | -0.10(-0.78%) |
May 23, 2007 | 12.56 | 12.68 | 12.45 | 12.62 | 1,598,959 | +0.12(+0.94%) |
May 22, 2007 | 12.49 | 12.56 | 12.40 | 12.50 | 1,225,073 | +0.06(+0.47%) |
May 21, 2007 | 12.31 | 12.45 | 12.26 | 12.44 | 1,384,320 | +0.10(+0.85%) |
May 18, 2007 | 12.34 | 12.45 | 12.12 | 12.33 | 1,173,780 | +0.05(+0.43%) |
May 17, 2007 | 12.37 | 12.45 | 12.18 | 12.28 | 1,254,896 | -0.15(-1.21%) |
May 16, 2007 | 12.38 | 12.43 | 12.26 | 12.43 | 1,046,004 | +0.05(+0.37%) |
May 15, 2007 | 12.27 | 12.54 | 12.26 | 12.39 | 1,348,857 | +0.15(+1.23%) |
May 14, 2007 | 12.40 | 12.40 | 12.18 | 12.24 | 1,076,267 | -0.16(-1.27%) |
May 11, 2007 | 12.30 | 12.41 | 12.15 | 12.39 | 1,022,416 | +0.11(+0.91%) |
May 10, 2007 | 12.69 | 12.69 | 12.27 | 12.28 | 1,875,325 | -0.44(-3.45%) |
May 09, 2007 | 12.69 | 12.77 | 12.60 | 12.72 | 1,024,630 | -0.01(-0.05%) |
May 08, 2007 | 12.80 | 12.81 | 12.63 | 12.73 | 1,431,937 | -0.11(-0.87%) |
May 07, 2007 | 12.80 | 12.90 | 12.77 | 12.84 | 1,038,131 | +0.06(+0.46%) |
May 04, 2007 | 12.68 | 12.78 | 12.68 | 12.78 | 927,280 | +0.05(+0.36%) |
May 03, 2007 | 12.77 | 12.92 | 12.72 | 12.73 | 1,025,404 | +0.01(+0.10%) |
May 02, 2007 | 12.33 | 12.79 | 12.30 | 12.72 | 1,811,943 | +0.36(+2.91%) |
May 01, 2007 | 12.39 | 12.49 | 12.26 | 12.36 | 1,061,717 | -0.03(-0.21%) |
Apr 30, 2007 | 12.60 | 12.62 | 12.39 | 12.39 | 1,519,733 | -0.16(-1.30%) |
Apr 27, 2007 | 12.58 | 12.61 | 12.44 | 12.55 | 928,874 | -0.12(-0.93%) |
Apr 26, 2007 | 12.70 | 12.74 | 12.56 | 12.67 | 795,526 | +0.01(+0.10%) |
Apr 25, 2007 | 12.56 | 12.71 | 12.50 | 12.66 | 1,103,062 | +0.22(+1.74%) |
Apr 24, 2007 | 12.56 | 12.61 | 12.39 | 12.44 | 949,672 | -0.07(-0.58%) |
Apr 23, 2007 | 12.64 | 12.71 | 12.50 | 12.51 | 851,154 | -0.16(-1.24%) |
Apr 20, 2007 | 12.76 | 12.82 | 12.58 | 12.67 | 1,148,830 | +0.05(+0.36%) |
Apr 19, 2007 | 12.21 | 12.64 | 12.09 | 12.62 | 1,873,629 | +0.35(+2.88%) |
Apr 18, 2007 | 12.22 | 12.33 | 12.18 | 12.27 | 1,183,966 | +0.01(+0.05%) |
Apr 17, 2007 | 12.21 | 12.45 | 11.88 | 12.26 | 3,427,928 | -0.33(-2.60%) |
Apr 16, 2007 | 12.51 | 12.64 | 12.50 | 12.59 | 1,007,280 | +0.16(+1.32%) |
Apr 13, 2007 | 12.51 | 12.51 | 12.29 | 12.43 | 1,056,864 | -0.05(-0.37%) |
Apr 12, 2007 | 12.25 | 12.47 | 12.09 | 12.47 | 561,678 | +0.18(+1.49%) |
Apr 11, 2007 | 12.39 | 12.39 | 12.20 | 12.29 | 1,032,191 | -0.07(-0.58%) |
Apr 10, 2007 | 12.27 | 12.49 | 12.27 | 12.36 | 971,063 | +0.07(+0.53%) |
Apr 09, 2007 | 12.25 | 12.51 | 12.23 | 12.30 | 1,215,293 | +0.13(+1.08%) |
Apr 05, 2007 | 12.05 | 12.18 | 11.92 | 12.16 | 717,941 | +0.18(+1.53%) |
Apr 04, 2007 | 12.20 | 12.22 | 11.94 | 11.98 | 1,353,129 | -0.20(-1.67%) |
Apr 03, 2007 | 12.06 | 12.20 | 12.00 | 12.18 | 1,463,085 | +0.23(+1.92%) |
Apr 02, 2007 | 11.82 | 12.05 | 11.78 | 11.95 | 773,378 | +0.05(+0.44%) |
Mar 30, 2007 | 11.86 | 11.94 | 11.79 | 11.90 | 1,397,034 | +0.09(+0.78%) |
Mar 29, 2007 | 11.93 | 11.93 | 11.77 | 11.81 | 1,110,813 | +0.01(+0.06%) |
Mar 28, 2007 | 11.95 | 11.95 | 11.78 | 11.80 | 1,614,027 | -0.18(-1.48%) |
Mar 27, 2007 | 12.01 | 12.02 | 11.82 | 11.98 | 866,640 | -0.09(-0.71%) |
Mar 26, 2007 | 12.32 | 12.32 | 12.04 | 12.07 | 758,337 | -0.23(-1.86%) |
Mar 23, 2007 | 12.22 | 12.33 | 12.20 | 12.30 | 1,004,598 | +0.09(+0.75%) |
Mar 22, 2007 | 12.24 | 12.36 | 12.15 | 12.20 | 1,837,647 | +0.03(+0.27%) |
Mar 21, 2007 | 12.11 | 12.26 | 11.89 | 12.17 | 2,229,202 | +0.29(+2.43%) |
Mar 20, 2007 | 11.65 | 11.92 | 11.65 | 11.88 | 1,270,849 | +0.22(+1.85%) |
Mar 19, 2007 | 11.81 | 11.82 | 11.63 | 11.67 | 930,854 | -0.10(-0.84%) |
Mar 16, 2007 | 11.87 | 11.88 | 11.65 | 11.76 | 1,526,601 | -0.12(-1.05%) |
Mar 15, 2007 | 11.81 | 11.93 | 11.79 | 11.89 | 1,228,624 | +0.10(+0.89%) |
Mar 14, 2007 | 11.73 | 11.81 | 11.53 | 11.78 | 1,711,355 | +0.04(+0.33%) |
Mar 13, 2007 | 12.14 | 12.08 | 11.74 | 11.74 | 1,479,794 | -0.39(-3.24%) |
Mar 12, 2007 | 12.20 | 12.27 | 12.10 | 12.14 | 801,959 | -0.04(-0.32%) |
Mar 09, 2007 | 12.24 | 12.27 | 12.08 | 12.18 | 682,109 | +0.07(+0.54%) |
Mar 08, 2007 | 12.05 | 12.24 | 12.05 | 12.11 | 847,141 | +0.09(+0.76%) |
Mar 07, 2007 | 11.89 | 12.09 | 11.88 | 12.02 | 1,396,745 | +0.07(+0.60%) |
Mar 06, 2007 | 12.05 | 12.14 | 11.93 | 11.95 | 940,547 | -0.01(-0.11%) |
Mar 05, 2007 | 12.14 | 12.28 | 11.96 | 11.96 | 1,130,208 | -0.23(-1.88%) |
Mar 02, 2007 | 12.62 | 12.62 | 12.18 | 12.19 | 2,237,334 | -0.40(-3.17%) |