Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.27 | 12.37 | 12.21 | 12.35 | 7,732,084 | +0.13(+1.10%) |
May 30, 2007 | 12.20 | 12.23 | 12.02 | 12.22 | 6,245,172 | -0.01(-0.11%) |
May 29, 2007 | 12.14 | 12.26 | 12.13 | 12.23 | 5,984,782 | +0.16(+1.34%) |
May 25, 2007 | 12.14 | 12.21 | 11.93 | 12.07 | 8,139,201 | -0.04(-0.35%) |
May 24, 2007 | 12.41 | 12.45 | 12.07 | 12.11 | 7,449,396 | -0.32(-2.60%) |
May 23, 2007 | 12.58 | 12.63 | 12.41 | 12.44 | 4,625,347 | -0.15(-1.20%) |
May 22, 2007 | 12.73 | 12.74 | 12.57 | 12.59 | 4,213,719 | -0.11(-0.84%) |
May 21, 2007 | 12.96 | 12.96 | 12.63 | 12.69 | 3,696,059 | -0.00(-0.03%) |
May 18, 2007 | 12.71 | 12.71 | 12.62 | 12.70 | 5,788,036 | +0.10(+0.82%) |
May 17, 2007 | 12.64 | 12.64 | 12.54 | 12.59 | 3,171,944 | -0.06(-0.45%) |
May 16, 2007 | 12.57 | 12.67 | 12.56 | 12.65 | 4,149,484 | +0.09(+0.68%) |
May 15, 2007 | 12.73 | 12.78 | 12.56 | 12.56 | 6,817,259 | -0.05(-0.39%) |
May 14, 2007 | 12.67 | 12.71 | 12.59 | 12.61 | 4,504,960 | -0.01(-0.07%) |
May 11, 2007 | 12.49 | 12.62 | 12.48 | 12.62 | 4,973,300 | +0.19(+1.55%) |
May 10, 2007 | 12.54 | 12.60 | 12.43 | 12.43 | 4,579,624 | -0.14(-1.15%) |
May 09, 2007 | 12.51 | 12.60 | 12.50 | 12.57 | 5,574,065 | +0.07(+0.55%) |
May 08, 2007 | 12.58 | 12.61 | 12.47 | 12.51 | 7,665,633 | -0.10(-0.82%) |
May 07, 2007 | 12.66 | 12.69 | 12.58 | 12.61 | 6,408,428 | -0.05(-0.42%) |
May 04, 2007 | 12.71 | 12.74 | 12.62 | 12.66 | 4,149,921 | -0.04(-0.35%) |
May 03, 2007 | 12.73 | 12.79 | 12.65 | 12.71 | 6,541,843 | -0.12(-0.97%) |
May 02, 2007 | 12.90 | 12.90 | 12.72 | 12.83 | 10,829,796 | -0.03(-0.23%) |
May 01, 2007 | 12.83 | 12.89 | 12.70 | 12.86 | 8,723,141 | +0.14(+1.14%) |
Apr 30, 2007 | 13.05 | 13.05 | 12.71 | 12.72 | 8,662,363 | -0.05(-0.38%) |
Apr 27, 2007 | 12.77 | 12.86 | 12.74 | 12.76 | 5,107,336 | -0.11(-0.85%) |
Apr 26, 2007 | 12.89 | 12.92 | 12.84 | 12.87 | 5,177,617 | -0.01(-0.10%) |
Apr 25, 2007 | 12.81 | 12.90 | 12.77 | 12.89 | 7,281,822 | +0.12(+0.97%) |
Apr 24, 2007 | 12.78 | 12.80 | 12.72 | 12.76 | 3,946,909 | -0.01(-0.11%) |
Apr 23, 2007 | 12.67 | 12.82 | 12.67 | 12.78 | 7,794,447 | +0.11(+0.85%) |
Apr 20, 2007 | 12.54 | 12.70 | 12.51 | 12.67 | 13,253,243 | +0.25(+2.00%) |
Apr 19, 2007 | 12.49 | 12.49 | 12.30 | 12.42 | 7,349,744 | +0.05(+0.38%) |
Apr 18, 2007 | 12.43 | 12.43 | 12.30 | 12.37 | 7,620,372 | -0.07(-0.57%) |
Apr 17, 2007 | 12.43 | 12.46 | 12.38 | 12.44 | 5,218,556 | -0.03(-0.28%) |
Apr 16, 2007 | 12.43 | 12.48 | 12.36 | 12.48 | 6,827,659 | +0.05(+0.40%) |
Apr 13, 2007 | 12.60 | 12.60 | 12.38 | 12.43 | 3,357,706 | -0.06(-0.45%) |
Apr 12, 2007 | 12.53 | 12.56 | 12.38 | 12.48 | 3,753,430 | -0.05(-0.37%) |
Apr 11, 2007 | 12.55 | 12.63 | 12.52 | 12.53 | 5,647,222 | -0.08(-0.61%) |
Apr 10, 2007 | 12.55 | 12.61 | 12.49 | 12.61 | 3,842,553 | +0.03(+0.24%) |
Apr 09, 2007 | 12.56 | 12.66 | 12.56 | 12.58 | 3,436,960 | +0.01(+0.07%) |
Apr 05, 2007 | 12.49 | 12.58 | 12.47 | 12.57 | 4,300,055 | +0.08(+0.64%) |
Apr 04, 2007 | 12.56 | 12.64 | 12.48 | 12.49 | 3,854,387 | -0.06(-0.46%) |
Apr 03, 2007 | 12.55 | 12.58 | 12.47 | 12.55 | 4,448,611 | -0.00(-0.02%) |
Apr 02, 2007 | 12.38 | 12.58 | 12.37 | 12.55 | 6,369,350 | +0.17(+1.39%) |
Mar 30, 2007 | 12.43 | 12.43 | 12.21 | 12.38 | 6,904,402 | -0.05(-0.40%) |
Mar 29, 2007 | 12.40 | 12.43 | 12.33 | 12.43 | 5,416,153 | +0.08(+0.63%) |
Mar 28, 2007 | 12.39 | 12.43 | 12.33 | 12.35 | 6,874,619 | -0.08(-0.62%) |
Mar 27, 2007 | 12.42 | 12.44 | 12.36 | 12.43 | 4,782,840 | -0.03(-0.24%) |
Mar 26, 2007 | 12.39 | 12.47 | 12.26 | 12.45 | 5,380,650 | +0.06(+0.47%) |
Mar 23, 2007 | 12.36 | 12.41 | 12.29 | 12.40 | 4,777,977 | +0.04(+0.35%) |
Mar 22, 2007 | 12.36 | 12.38 | 12.27 | 12.35 | 4,750,923 | -0.01(-0.07%) |
Mar 21, 2007 | 12.23 | 12.40 | 12.16 | 12.36 | 7,965,901 | +0.14(+1.15%) |
Mar 20, 2007 | 12.03 | 12.22 | 11.96 | 12.22 | 7,367,374 | +0.20(+1.67%) |
Mar 19, 2007 | 11.91 | 12.06 | 11.89 | 12.02 | 6,736,212 | +0.17(+1.46%) |
Mar 16, 2007 | 11.94 | 12.01 | 11.84 | 11.85 | 7,977,735 | -0.06(-0.53%) |
Mar 15, 2007 | 11.81 | 11.93 | 11.75 | 11.91 | 6,887,547 | +0.10(+0.85%) |
Mar 14, 2007 | 11.82 | 11.86 | 11.66 | 11.81 | 7,922,867 | -0.01(-0.05%) |
Mar 13, 2007 | 11.95 | 12.01 | 11.78 | 11.81 | 7,178,742 | -0.14(-1.16%) |
Mar 12, 2007 | 11.76 | 11.96 | 11.73 | 11.95 | 4,535,396 | +0.16(+1.35%) |
Mar 09, 2007 | 11.83 | 11.85 | 11.72 | 11.79 | 5,466,000 | +0.01(+0.12%) |
Mar 08, 2007 | 11.87 | 11.88 | 11.76 | 11.78 | 6,812,956 | -0.05(-0.42%) |
Mar 07, 2007 | 11.74 | 11.89 | 11.72 | 11.83 | 6,065,245 | +0.02(+0.20%) |
Mar 06, 2007 | 11.73 | 11.82 | 11.71 | 11.81 | 7,145,750 | +0.12(+1.03%) |
Mar 05, 2007 | 11.81 | 11.85 | 11.67 | 11.69 | 10,987,227 | -0.16(-1.39%) |
Mar 02, 2007 | 11.91 | 11.95 | 11.85 | 11.85 | 5,921,440 | -0.08(-0.69%) |