Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.25 | 12.35 | 12.19 | 12.33 | 7,743,536 | +0.13(+1.10%) |
May 30, 2007 | 12.18 | 12.21 | 12.01 | 12.20 | 6,254,422 | -0.01(-0.11%) |
May 29, 2007 | 12.12 | 12.24 | 12.11 | 12.21 | 5,993,646 | +0.16(+1.34%) |
May 25, 2007 | 12.12 | 12.20 | 11.92 | 12.05 | 8,151,256 | -0.04(-0.35%) |
May 24, 2007 | 12.39 | 12.43 | 12.05 | 12.09 | 7,460,429 | -0.32(-2.60%) |
May 23, 2007 | 12.56 | 12.61 | 12.39 | 12.42 | 4,632,197 | -0.15(-1.20%) |
May 22, 2007 | 12.71 | 12.72 | 12.55 | 12.57 | 4,219,959 | -0.11(-0.83%) |
May 21, 2007 | 12.94 | 12.94 | 12.61 | 12.67 | 3,701,533 | -0.00(-0.03%) |
May 18, 2007 | 12.69 | 12.69 | 12.60 | 12.68 | 5,796,608 | +0.10(+0.82%) |
May 17, 2007 | 12.62 | 12.62 | 12.52 | 12.57 | 3,176,642 | -0.06(-0.45%) |
May 16, 2007 | 12.55 | 12.65 | 12.54 | 12.63 | 4,155,629 | +0.08(+0.68%) |
May 15, 2007 | 12.71 | 12.76 | 12.54 | 12.55 | 6,827,356 | -0.05(-0.39%) |
May 14, 2007 | 12.65 | 12.69 | 12.57 | 12.60 | 4,511,632 | -0.01(-0.07%) |
May 11, 2007 | 12.47 | 12.60 | 12.46 | 12.60 | 4,980,665 | +0.19(+1.55%) |
May 10, 2007 | 12.52 | 12.58 | 12.41 | 12.41 | 4,586,406 | -0.14(-1.15%) |
May 09, 2007 | 12.49 | 12.58 | 12.48 | 12.56 | 5,582,320 | +0.07(+0.55%) |
May 08, 2007 | 12.56 | 12.59 | 12.45 | 12.49 | 7,676,986 | -0.10(-0.82%) |
May 07, 2007 | 12.64 | 12.67 | 12.56 | 12.59 | 6,417,919 | -0.05(-0.42%) |
May 04, 2007 | 12.69 | 12.72 | 12.60 | 12.64 | 4,156,067 | -0.04(-0.35%) |
May 03, 2007 | 12.71 | 12.77 | 12.63 | 12.69 | 6,551,532 | -0.12(-0.97%) |
May 02, 2007 | 12.88 | 12.88 | 12.70 | 12.81 | 10,845,835 | -0.03(-0.23%) |
May 01, 2007 | 12.81 | 12.87 | 12.68 | 12.84 | 8,736,060 | +0.14(+1.14%) |
Apr 30, 2007 | 13.04 | 13.04 | 12.69 | 12.70 | 8,675,192 | -0.05(-0.38%) |
Apr 27, 2007 | 12.75 | 12.85 | 12.73 | 12.75 | 5,114,900 | -0.11(-0.84%) |
Apr 26, 2007 | 12.87 | 12.90 | 12.82 | 12.85 | 5,185,285 | -0.01(-0.10%) |
Apr 25, 2007 | 12.79 | 12.88 | 12.76 | 12.87 | 7,292,607 | +0.12(+0.97%) |
Apr 24, 2007 | 12.76 | 12.79 | 12.70 | 12.74 | 3,952,755 | -0.01(-0.11%) |
Apr 23, 2007 | 12.65 | 12.80 | 12.65 | 12.76 | 7,805,991 | +0.11(+0.85%) |
Apr 20, 2007 | 12.52 | 12.68 | 12.49 | 12.65 | 13,272,872 | +0.25(+2.00%) |
Apr 19, 2007 | 12.47 | 12.47 | 12.28 | 12.40 | 7,360,629 | +0.05(+0.38%) |
Apr 18, 2007 | 12.41 | 12.41 | 12.28 | 12.35 | 7,631,658 | -0.07(-0.57%) |
Apr 17, 2007 | 12.41 | 12.44 | 12.36 | 12.43 | 5,226,285 | -0.03(-0.28%) |
Apr 16, 2007 | 12.41 | 12.47 | 12.34 | 12.46 | 6,837,771 | +0.05(+0.40%) |
Apr 13, 2007 | 12.58 | 12.58 | 12.37 | 12.41 | 3,362,679 | -0.06(-0.45%) |
Apr 12, 2007 | 12.52 | 12.54 | 12.36 | 12.47 | 3,758,989 | -0.05(-0.37%) |
Apr 11, 2007 | 12.53 | 12.61 | 12.50 | 12.51 | 5,655,586 | -0.08(-0.61%) |
Apr 10, 2007 | 12.53 | 12.60 | 12.47 | 12.59 | 3,848,244 | +0.03(+0.24%) |
Apr 09, 2007 | 12.54 | 12.65 | 12.54 | 12.56 | 3,442,050 | +0.01(+0.07%) |
Apr 05, 2007 | 12.47 | 12.56 | 12.45 | 12.55 | 4,306,424 | +0.08(+0.64%) |
Apr 04, 2007 | 12.54 | 12.62 | 12.46 | 12.47 | 3,860,095 | -0.06(-0.46%) |
Apr 03, 2007 | 12.53 | 12.56 | 12.45 | 12.53 | 4,455,200 | -0.00(-0.02%) |
Apr 02, 2007 | 12.36 | 12.56 | 12.35 | 12.53 | 6,378,783 | +0.17(+1.39%) |
Mar 30, 2007 | 12.41 | 12.42 | 12.19 | 12.36 | 6,914,628 | -0.05(-0.40%) |
Mar 29, 2007 | 12.39 | 12.41 | 12.31 | 12.41 | 5,424,174 | +0.08(+0.63%) |
Mar 28, 2007 | 12.37 | 12.41 | 12.31 | 12.33 | 6,884,801 | -0.08(-0.62%) |
Mar 27, 2007 | 12.40 | 12.43 | 12.34 | 12.41 | 4,789,923 | -0.03(-0.24%) |
Mar 26, 2007 | 12.37 | 12.45 | 12.24 | 12.44 | 5,388,619 | +0.06(+0.47%) |
Mar 23, 2007 | 12.34 | 12.39 | 12.27 | 12.38 | 4,785,053 | +0.04(+0.35%) |
Mar 22, 2007 | 12.34 | 12.36 | 12.25 | 12.33 | 4,757,959 | -0.01(-0.07%) |
Mar 21, 2007 | 12.21 | 12.39 | 12.14 | 12.34 | 7,977,699 | +0.14(+1.15%) |
Mar 20, 2007 | 12.01 | 12.20 | 11.94 | 12.20 | 7,378,285 | +0.20(+1.67%) |
Mar 19, 2007 | 11.89 | 12.04 | 11.88 | 12.00 | 6,746,189 | +0.17(+1.46%) |
Mar 16, 2007 | 11.93 | 11.99 | 11.82 | 11.83 | 7,989,550 | -0.06(-0.53%) |
Mar 15, 2007 | 11.79 | 11.91 | 11.74 | 11.89 | 6,897,748 | +0.10(+0.85%) |
Mar 14, 2007 | 11.80 | 11.84 | 11.65 | 11.79 | 7,934,601 | -0.01(-0.05%) |
Mar 13, 2007 | 11.94 | 12.00 | 11.76 | 11.80 | 7,189,374 | -0.14(-1.16%) |
Mar 12, 2007 | 11.74 | 11.94 | 11.72 | 11.94 | 4,542,113 | +0.16(+1.35%) |
Mar 09, 2007 | 11.81 | 11.83 | 11.71 | 11.78 | 5,474,095 | +0.01(+0.12%) |
Mar 08, 2007 | 11.85 | 11.86 | 11.74 | 11.76 | 6,823,046 | -0.05(-0.42%) |
Mar 07, 2007 | 11.72 | 11.88 | 11.71 | 11.81 | 6,074,227 | +0.02(+0.20%) |
Mar 06, 2007 | 11.71 | 11.80 | 11.69 | 11.79 | 7,156,333 | +0.12(+1.03%) |
Mar 05, 2007 | 11.80 | 11.83 | 11.65 | 11.67 | 11,003,500 | -0.16(-1.39%) |
Mar 02, 2007 | 11.90 | 11.93 | 11.83 | 11.83 | 5,930,210 | -0.08(-0.69%) |