Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.04 | 13.06 | 12.94 | 12.95 | 2,754,027 | -0.05(-0.41%) |
May 30, 2007 | 12.89 | 13.02 | 12.86 | 13.00 | 2,323,012 | -0.07(-0.57%) |
May 29, 2007 | 13.12 | 13.18 | 13.02 | 13.08 | 1,850,608 | +0.02(+0.15%) |
May 25, 2007 | 13.06 | 13.13 | 13.00 | 13.06 | 3,132,933 | +0.02(+0.15%) |
May 24, 2007 | 13.20 | 13.29 | 12.99 | 13.04 | 4,088,460 | -0.24(-1.77%) |
May 23, 2007 | 13.49 | 13.51 | 13.23 | 13.27 | 4,405,282 | -0.34(-2.47%) |
May 22, 2007 | 14.11 | 13.92 | 13.52 | 13.61 | 7,317,434 | +0.26(+1.91%) |
May 21, 2007 | 13.39 | 13.49 | 13.35 | 13.35 | 3,586,429 | -0.26(-1.92%) |
May 18, 2007 | 13.45 | 13.62 | 13.30 | 13.61 | 7,110,923 | +0.56(+4.27%) |
May 17, 2007 | 13.02 | 13.15 | 13.00 | 13.06 | 2,529,512 | -0.08(-0.61%) |
May 16, 2007 | 13.20 | 13.23 | 13.00 | 13.14 | 2,490,505 | -0.08(-0.61%) |
May 15, 2007 | 13.27 | 13.39 | 13.16 | 13.22 | 2,439,141 | -0.07(-0.56%) |
May 14, 2007 | 13.30 | 13.29 | 13.15 | 13.29 | 4,052,133 | +0.23(+1.75%) |
May 11, 2007 | 13.00 | 13.07 | 12.95 | 13.06 | 3,467,174 | +0.06(+0.47%) |
May 10, 2007 | 13.29 | 13.31 | 12.97 | 13.00 | 6,057,952 | -0.37(-2.76%) |
May 09, 2007 | 13.12 | 13.38 | 13.12 | 13.37 | 4,130,033 | +0.17(+1.32%) |
May 08, 2007 | 13.15 | 13.23 | 13.12 | 13.20 | 1,884,702 | -0.13(-0.96%) |
May 07, 2007 | 13.29 | 13.37 | 13.27 | 13.33 | 2,558,098 | -0.08(-0.60%) |
May 04, 2007 | 13.31 | 13.43 | 13.25 | 13.41 | 3,656,476 | +0.34(+2.62%) |
May 03, 2007 | 13.10 | 13.12 | 13.00 | 13.06 | 1,632,198 | -0.06(-0.46%) |
May 02, 2007 | 13.02 | 13.18 | 13.02 | 13.12 | 1,764,256 | +0.01(+0.05%) |
May 01, 2007 | 13.05 | 13.17 | 13.02 | 13.12 | 2,078,160 | +0.05(+0.36%) |
Apr 30, 2007 | 13.14 | 13.22 | 13.05 | 13.07 | 2,321,970 | -0.09(-0.71%) |
Apr 27, 2007 | 13.15 | 13.29 | 13.10 | 13.16 | 2,425,592 | -0.08(-0.61%) |
Apr 26, 2007 | 13.23 | 13.25 | 13.11 | 13.25 | 4,221,344 | -0.33(-2.43%) |
Apr 25, 2007 | 13.70 | 13.78 | 13.36 | 13.57 | 5,538,405 | -0.30(-2.13%) |
Apr 24, 2007 | 13.83 | 13.95 | 13.70 | 13.87 | 5,523,538 | +0.50(+3.77%) |
Apr 23, 2007 | 13.53 | 13.57 | 13.33 | 13.37 | 4,778,381 | -0.29(-2.11%) |
Apr 20, 2007 | 13.67 | 13.76 | 13.62 | 13.66 | 4,341,114 | +0.07(+0.49%) |
Apr 19, 2007 | 13.53 | 13.68 | 13.49 | 13.59 | 3,816,342 | -0.22(-1.61%) |
Apr 18, 2007 | 13.78 | 13.90 | 13.76 | 13.81 | 3,174,402 | -0.06(-0.44%) |
Apr 17, 2007 | 13.99 | 14.00 | 13.84 | 13.87 | 2,591,447 | -0.05(-0.34%) |
Apr 16, 2007 | 13.81 | 13.96 | 13.81 | 13.92 | 2,271,084 | +0.24(+1.72%) |
Apr 13, 2007 | 13.71 | 13.71 | 13.58 | 13.68 | 2,496,536 | -0.12(-0.88%) |
Apr 12, 2007 | 13.64 | 13.81 | 13.57 | 13.80 | 4,575,315 | +0.58(+4.37%) |
Apr 11, 2007 | 13.37 | 13.38 | 13.19 | 13.23 | 1,454,370 | -0.19(-1.40%) |
Apr 10, 2007 | 13.36 | 13.43 | 13.35 | 13.41 | 1,072,697 | +0.07(+0.50%) |
Apr 09, 2007 | 13.33 | 13.41 | 13.27 | 13.35 | 1,547,335 | -0.05(-0.40%) |
Apr 05, 2007 | 13.31 | 13.45 | 13.29 | 13.40 | 1,203,416 | +0.09(+0.66%) |
Apr 04, 2007 | 13.21 | 13.33 | 13.20 | 13.31 | 2,288,174 | +0.24(+1.85%) |
Apr 03, 2007 | 13.00 | 13.13 | 13.00 | 13.07 | 1,693,984 | +0.11(+0.83%) |
Apr 02, 2007 | 12.92 | 12.97 | 12.86 | 12.96 | 1,742,966 | +0.07(+0.52%) |
Mar 30, 2007 | 12.90 | 12.97 | 12.87 | 12.90 | 1,846,142 | +0.01(+0.05%) |
Mar 29, 2007 | 13.03 | 13.03 | 12.80 | 12.89 | 3,237,347 | -0.01(-0.05%) |
Mar 28, 2007 | 12.94 | 13.02 | 12.89 | 12.90 | 1,913,288 | -0.19(-1.49%) |
Mar 27, 2007 | 13.04 | 13.12 | 13.00 | 13.09 | 2,189,018 | +0.24(+1.83%) |
Mar 26, 2007 | 12.86 | 12.87 | 12.75 | 12.86 | 1,862,072 | +0.00(+0.00%) |
Mar 23, 2007 | 12.86 | 12.92 | 12.83 | 12.86 | 1,772,594 | +0.10(+0.79%) |
Mar 22, 2007 | 12.92 | 12.94 | 12.72 | 12.76 | 1,776,465 | -0.26(-2.01%) |
Mar 21, 2007 | 12.80 | 13.02 | 12.69 | 13.02 | 2,198,043 | +0.21(+1.63%) |
Mar 20, 2007 | 12.65 | 12.85 | 12.63 | 12.81 | 1,657,359 | +0.11(+0.85%) |
Mar 19, 2007 | 12.78 | 12.79 | 12.64 | 12.70 | 3,487,124 | +0.01(+0.05%) |
Mar 16, 2007 | 12.76 | 12.83 | 12.68 | 12.69 | 4,032,331 | -0.03(-0.26%) |
Mar 15, 2007 | 12.72 | 12.78 | 12.65 | 12.73 | 2,334,625 | -0.07(-0.58%) |
Mar 14, 2007 | 12.72 | 12.82 | 12.62 | 12.80 | 2,819,684 | +0.03(+0.21%) |
Mar 13, 2007 | 12.89 | 12.96 | 12.72 | 12.78 | 4,177,790 | -0.11(-0.89%) |
Mar 12, 2007 | 12.83 | 12.96 | 12.80 | 12.89 | 2,241,722 | +0.03(+0.26%) |
Mar 09, 2007 | 12.89 | 12.93 | 12.73 | 12.86 | 1,935,769 | +0.07(+0.53%) |
Mar 08, 2007 | 12.73 | 12.86 | 12.70 | 12.79 | 2,055,470 | +0.28(+2.20%) |
Mar 07, 2007 | 12.58 | 12.63 | 12.49 | 12.51 | 1,683,860 | -0.11(-0.85%) |
Mar 06, 2007 | 12.65 | 12.69 | 12.50 | 12.62 | 2,448,818 | +0.20(+1.62%) |
Mar 05, 2007 | 12.37 | 12.62 | 12.37 | 12.42 | 2,952,487 | -0.14(-1.12%) |
Mar 02, 2007 | 12.71 | 12.76 | 12.55 | 12.56 | 3,182,659 | -0.15(-1.22%) |