Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.12 | 12.21 | 12.05 | 12.20 | 7,829,774 | +0.13(+1.10%) |
May 30, 2007 | 12.05 | 12.07 | 11.87 | 12.07 | 6,324,075 | -0.01(-0.11%) |
May 29, 2007 | 11.99 | 12.11 | 11.98 | 12.08 | 6,060,396 | +0.16(+1.34%) |
May 25, 2007 | 11.99 | 12.06 | 11.79 | 11.92 | 8,242,034 | -0.04(-0.35%) |
May 24, 2007 | 12.25 | 12.30 | 11.92 | 11.96 | 7,543,513 | -0.32(-2.60%) |
May 23, 2007 | 12.42 | 12.47 | 12.26 | 12.28 | 4,683,785 | -0.15(-1.20%) |
May 22, 2007 | 12.57 | 12.58 | 12.42 | 12.43 | 4,266,956 | -0.10(-0.84%) |
May 21, 2007 | 12.79 | 12.79 | 12.47 | 12.53 | 3,742,756 | -0.00(-0.03%) |
May 18, 2007 | 12.55 | 12.55 | 12.46 | 12.54 | 5,861,163 | +0.10(+0.82%) |
May 17, 2007 | 12.48 | 12.48 | 12.38 | 12.44 | 3,212,019 | -0.06(-0.45%) |
May 16, 2007 | 12.41 | 12.51 | 12.40 | 12.49 | 4,201,909 | +0.08(+0.68%) |
May 15, 2007 | 12.57 | 12.62 | 12.41 | 12.41 | 6,903,390 | -0.05(-0.39%) |
May 14, 2007 | 12.52 | 12.55 | 12.43 | 12.46 | 4,561,877 | -0.01(-0.07%) |
May 11, 2007 | 12.34 | 12.46 | 12.33 | 12.46 | 5,036,134 | +0.19(+1.55%) |
May 10, 2007 | 12.38 | 12.44 | 12.27 | 12.27 | 4,637,484 | -0.14(-1.15%) |
May 09, 2007 | 12.35 | 12.44 | 12.35 | 12.42 | 5,644,489 | +0.07(+0.55%) |
May 08, 2007 | 12.43 | 12.45 | 12.31 | 12.35 | 7,762,483 | -0.10(-0.82%) |
May 07, 2007 | 12.50 | 12.53 | 12.42 | 12.45 | 6,489,394 | -0.05(-0.42%) |
May 04, 2007 | 12.55 | 12.58 | 12.46 | 12.50 | 4,202,352 | -0.04(-0.35%) |
May 03, 2007 | 12.57 | 12.63 | 12.49 | 12.55 | 6,624,495 | -0.12(-0.97%) |
May 02, 2007 | 12.74 | 12.74 | 12.56 | 12.67 | 10,966,622 | -0.03(-0.23%) |
May 01, 2007 | 12.67 | 12.73 | 12.54 | 12.70 | 8,833,351 | +0.14(+1.14%) |
Apr 30, 2007 | 12.89 | 12.89 | 12.55 | 12.56 | 8,771,805 | -0.05(-0.38%) |
Apr 27, 2007 | 12.61 | 12.70 | 12.59 | 12.61 | 5,171,863 | -0.11(-0.84%) |
Apr 26, 2007 | 12.72 | 12.76 | 12.68 | 12.71 | 5,243,032 | -0.01(-0.10%) |
Apr 25, 2007 | 12.65 | 12.74 | 12.61 | 12.72 | 7,373,823 | +0.12(+0.97%) |
Apr 24, 2007 | 12.62 | 12.65 | 12.56 | 12.60 | 3,996,776 | -0.01(-0.11%) |
Apr 23, 2007 | 12.51 | 12.66 | 12.51 | 12.62 | 7,892,925 | +0.11(+0.85%) |
Apr 20, 2007 | 12.38 | 12.54 | 12.35 | 12.51 | 13,420,688 | +0.24(+2.00%) |
Apr 19, 2007 | 12.33 | 12.33 | 12.14 | 12.27 | 7,442,603 | +0.05(+0.38%) |
Apr 18, 2007 | 12.27 | 12.27 | 12.15 | 12.22 | 7,716,650 | -0.07(-0.57%) |
Apr 17, 2007 | 12.27 | 12.30 | 12.23 | 12.29 | 5,284,489 | -0.03(-0.28%) |
Apr 16, 2007 | 12.27 | 12.33 | 12.21 | 12.32 | 6,913,921 | +0.05(+0.40%) |
Apr 13, 2007 | 12.45 | 12.45 | 12.23 | 12.27 | 3,400,128 | -0.06(-0.45%) |
Apr 12, 2007 | 12.38 | 12.40 | 12.23 | 12.33 | 3,800,852 | -0.05(-0.37%) |
Apr 11, 2007 | 12.39 | 12.47 | 12.37 | 12.37 | 5,718,571 | -0.08(-0.61%) |
Apr 10, 2007 | 12.39 | 12.46 | 12.33 | 12.45 | 3,891,101 | +0.03(+0.24%) |
Apr 09, 2007 | 12.40 | 12.51 | 12.40 | 12.42 | 3,480,383 | +0.01(+0.07%) |
Apr 05, 2007 | 12.33 | 12.43 | 12.31 | 12.41 | 4,354,383 | +0.08(+0.64%) |
Apr 04, 2007 | 12.40 | 12.48 | 12.32 | 12.33 | 3,903,084 | -0.06(-0.46%) |
Apr 03, 2007 | 12.39 | 12.42 | 12.31 | 12.39 | 4,504,816 | -0.00(-0.02%) |
Apr 02, 2007 | 12.22 | 12.43 | 12.22 | 12.39 | 6,449,822 | +0.17(+1.39%) |
Mar 30, 2007 | 12.27 | 12.28 | 12.05 | 12.22 | 6,991,634 | -0.05(-0.40%) |
Mar 29, 2007 | 12.25 | 12.28 | 12.18 | 12.27 | 5,484,582 | +0.08(+0.63%) |
Mar 28, 2007 | 12.24 | 12.27 | 12.17 | 12.19 | 6,961,475 | -0.08(-0.62%) |
Mar 27, 2007 | 12.26 | 12.29 | 12.21 | 12.27 | 4,843,267 | -0.03(-0.23%) |
Mar 26, 2007 | 12.23 | 12.31 | 12.11 | 12.30 | 5,448,630 | +0.06(+0.47%) |
Mar 23, 2007 | 12.20 | 12.25 | 12.13 | 12.24 | 4,838,343 | +0.04(+0.35%) |
Mar 22, 2007 | 12.21 | 12.22 | 12.12 | 12.20 | 4,810,947 | -0.01(-0.07%) |
Mar 21, 2007 | 12.07 | 12.25 | 12.01 | 12.21 | 8,066,544 | +0.14(+1.15%) |
Mar 20, 2007 | 11.88 | 12.07 | 11.81 | 12.07 | 7,460,455 | +0.20(+1.67%) |
Mar 19, 2007 | 11.76 | 11.91 | 11.74 | 11.87 | 6,821,319 | +0.17(+1.46%) |
Mar 16, 2007 | 11.79 | 11.86 | 11.69 | 11.70 | 8,078,528 | -0.06(-0.53%) |
Mar 15, 2007 | 11.66 | 11.78 | 11.61 | 11.76 | 6,974,567 | +0.10(+0.85%) |
Mar 14, 2007 | 11.67 | 11.71 | 11.52 | 11.66 | 8,022,967 | -0.01(-0.05%) |
Mar 13, 2007 | 11.80 | 11.86 | 11.63 | 11.67 | 7,269,441 | -0.14(-1.15%) |
Mar 12, 2007 | 11.62 | 11.81 | 11.59 | 11.80 | 4,592,697 | +0.16(+1.35%) |
Mar 09, 2007 | 11.68 | 11.70 | 11.58 | 11.65 | 5,535,059 | +0.01(+0.12%) |
Mar 08, 2007 | 11.72 | 11.73 | 11.62 | 11.63 | 6,899,032 | -0.05(-0.42%) |
Mar 07, 2007 | 11.59 | 11.75 | 11.58 | 11.68 | 6,141,875 | +0.02(+0.20%) |
Mar 06, 2007 | 11.58 | 11.67 | 11.56 | 11.66 | 7,236,031 | +0.12(+1.03%) |
Mar 05, 2007 | 11.67 | 11.70 | 11.53 | 11.54 | 11,126,043 | -0.16(-1.39%) |
Mar 02, 2007 | 11.77 | 11.80 | 11.70 | 11.70 | 5,996,253 | -0.08(-0.69%) |