Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.17 | 13.23 | 13.01 | 13.10 | 5,274,326 | +0.02(+0.13%) |
May 30, 2007 | 13.00 | 13.10 | 12.96 | 13.08 | 4,551,139 | -0.07(-0.50%) |
May 29, 2007 | 13.24 | 13.26 | 13.08 | 13.15 | 4,240,949 | -0.12(-0.91%) |
May 25, 2007 | 13.22 | 13.31 | 13.22 | 13.27 | 5,125,134 | +0.18(+1.34%) |
May 24, 2007 | 13.24 | 13.28 | 13.03 | 13.09 | 8,471,845 | -0.11(-0.84%) |
May 23, 2007 | 13.33 | 13.36 | 13.17 | 13.20 | 4,246,151 | +0.05(+0.37%) |
May 22, 2007 | 13.23 | 13.25 | 13.12 | 13.15 | 3,203,251 | +0.01(+0.05%) |
May 21, 2007 | 13.18 | 13.21 | 13.12 | 13.15 | 4,382,486 | -0.09(-0.70%) |
May 18, 2007 | 13.18 | 13.28 | 13.15 | 13.24 | 3,857,291 | +0.06(+0.44%) |
May 17, 2007 | 13.17 | 13.22 | 13.09 | 13.18 | 2,938,645 | -0.08(-0.60%) |
May 16, 2007 | 13.22 | 13.32 | 13.10 | 13.26 | 3,902,852 | +0.12(+0.89%) |
May 15, 2007 | 13.20 | 13.30 | 13.13 | 13.14 | 5,146,966 | -0.03(-0.24%) |
May 14, 2007 | 13.23 | 13.30 | 13.10 | 13.17 | 8,298,755 | +0.22(+1.73%) |
May 11, 2007 | 12.72 | 12.96 | 12.69 | 12.95 | 5,391,204 | +0.23(+1.82%) |
May 10, 2007 | 13.03 | 13.03 | 12.70 | 12.72 | 6,985,470 | -0.43(-3.25%) |
May 09, 2007 | 13.02 | 13.17 | 12.92 | 13.15 | 9,013,960 | -0.11(-0.86%) |
May 08, 2007 | 13.28 | 13.29 | 13.13 | 13.26 | 6,281,337 | -0.23(-1.74%) |
May 07, 2007 | 13.55 | 13.61 | 13.48 | 13.49 | 3,351,686 | +0.08(+0.59%) |
May 04, 2007 | 13.27 | 13.46 | 13.24 | 13.41 | 4,896,195 | +0.18(+1.38%) |
May 03, 2007 | 13.21 | 13.28 | 13.19 | 13.23 | 6,242,509 | -0.15(-1.13%) |
May 02, 2007 | 13.29 | 13.46 | 13.27 | 13.38 | 5,442,193 | +0.08(+0.57%) |
May 01, 2007 | 13.18 | 13.34 | 13.18 | 13.31 | 3,248,962 | +0.14(+1.10%) |
Apr 30, 2007 | 13.31 | 13.42 | 13.14 | 13.16 | 3,906,218 | -0.11(-0.83%) |
Apr 27, 2007 | 13.19 | 13.31 | 13.17 | 13.27 | 6,053,279 | -0.02(-0.13%) |
Apr 26, 2007 | 13.33 | 13.36 | 13.13 | 13.29 | 11,723,150 | -0.49(-3.58%) |
Apr 25, 2007 | 13.55 | 13.79 | 13.52 | 13.78 | 8,125,944 | +0.36(+2.67%) |
Apr 24, 2007 | 13.52 | 13.53 | 13.37 | 13.43 | 4,059,247 | +0.11(+0.85%) |
Apr 23, 2007 | 13.12 | 13.37 | 13.08 | 13.31 | 7,019,435 | +0.02(+0.13%) |
Apr 20, 2007 | 13.52 | 13.53 | 13.28 | 13.29 | 7,764,924 | -0.39(-2.85%) |
Apr 19, 2007 | 13.49 | 13.74 | 13.47 | 13.68 | 5,406,599 | +0.19(+1.41%) |
Apr 18, 2007 | 13.48 | 13.57 | 13.37 | 13.49 | 4,496,362 | +0.03(+0.20%) |
Apr 17, 2007 | 13.56 | 13.58 | 13.42 | 13.47 | 2,691,646 | -0.14(-1.01%) |
Apr 16, 2007 | 13.50 | 13.63 | 13.48 | 13.60 | 5,699,753 | +0.32(+2.39%) |
Apr 13, 2007 | 13.21 | 13.30 | 13.14 | 13.29 | 3,512,947 | +0.13(+1.00%) |
Apr 12, 2007 | 13.01 | 13.17 | 12.98 | 13.16 | 4,083,649 | -0.07(-0.55%) |
Apr 11, 2007 | 13.40 | 13.41 | 13.20 | 13.23 | 6,380,929 | -0.17(-1.24%) |
Apr 10, 2007 | 13.09 | 13.41 | 13.09 | 13.39 | 9,335,572 | +0.47(+3.60%) |
Apr 09, 2007 | 12.94 | 13.01 | 12.92 | 12.93 | 2,274,957 | -0.01(-0.08%) |
Apr 05, 2007 | 12.87 | 12.97 | 12.84 | 12.94 | 3,339,960 | +0.10(+0.75%) |
Apr 04, 2007 | 12.76 | 12.85 | 12.74 | 12.84 | 3,368,131 | +0.09(+0.70%) |
Apr 03, 2007 | 12.65 | 12.81 | 12.64 | 12.75 | 6,182,577 | +0.13(+1.01%) |
Apr 02, 2007 | 12.55 | 12.66 | 12.50 | 12.63 | 6,318,671 | -0.17(-1.29%) |
Mar 30, 2007 | 12.72 | 12.80 | 12.64 | 12.79 | 7,732,981 | +0.09(+0.68%) |
Mar 29, 2007 | 12.65 | 12.73 | 12.57 | 12.70 | 5,746,288 | +0.21(+1.68%) |
Mar 28, 2007 | 12.59 | 12.65 | 12.47 | 12.49 | 6,400,015 | -0.32(-2.50%) |
Mar 27, 2007 | 12.79 | 12.86 | 12.70 | 12.81 | 4,998,307 | -0.17(-1.27%) |
Mar 26, 2007 | 12.93 | 12.99 | 12.78 | 12.98 | 4,868,158 | -0.04(-0.29%) |
Mar 23, 2007 | 13.11 | 13.18 | 13.00 | 13.02 | 5,711,653 | -0.02(-0.19%) |
Mar 22, 2007 | 13.11 | 13.19 | 13.00 | 13.04 | 7,349,714 | -0.08(-0.58%) |
Mar 21, 2007 | 12.72 | 13.13 | 12.65 | 13.12 | 15,873,082 | +0.51(+4.08%) |
Mar 20, 2007 | 12.40 | 12.63 | 12.37 | 12.60 | 4,948,452 | +0.11(+0.91%) |
Mar 19, 2007 | 12.40 | 12.51 | 12.37 | 12.49 | 8,765,033 | +0.30(+2.46%) |
Mar 16, 2007 | 12.21 | 12.30 | 12.13 | 12.19 | 8,513,793 | +0.01(+0.06%) |
Mar 15, 2007 | 12.05 | 12.25 | 12.05 | 12.18 | 4,540,752 | +0.02(+0.14%) |
Mar 14, 2007 | 12.01 | 12.23 | 11.95 | 12.17 | 16,467,442 | +0.14(+1.18%) |
Mar 13, 2007 | 12.28 | 12.34 | 11.99 | 12.03 | 8,100,803 | -0.26(-2.11%) |
Mar 12, 2007 | 12.07 | 12.30 | 12.06 | 12.28 | 8,351,548 | +0.31(+2.62%) |
Mar 09, 2007 | 12.05 | 12.09 | 11.89 | 11.97 | 5,936,698 | -0.05(-0.40%) |
Mar 08, 2007 | 11.94 | 12.09 | 11.94 | 12.02 | 5,738,235 | +0.19(+1.60%) |
Mar 07, 2007 | 11.78 | 11.90 | 11.75 | 11.83 | 8,982,730 | -0.10(-0.84%) |
Mar 06, 2007 | 11.98 | 12.04 | 11.81 | 11.93 | 7,395,278 | +0.07(+0.61%) |
Mar 05, 2007 | 11.73 | 11.99 | 11.73 | 11.86 | 8,183,623 | -0.12(-0.98%) |
Mar 02, 2007 | 12.00 | 12.19 | 11.96 | 11.97 | 6,449,288 | -0.10(-0.80%) |