Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.84 | 12.92 | 12.81 | 12.84 | 6,134,140 | -0.04(-0.28%) |
May 30, 2007 | 12.78 | 12.91 | 12.76 | 12.88 | 7,120,595 | +0.09(+0.70%) |
May 29, 2007 | 12.83 | 12.93 | 12.74 | 12.79 | 11,651,610 | -0.20(-1.52%) |
May 25, 2007 | 12.99 | 13.01 | 12.92 | 12.98 | 4,377,484 | +0.00(+0.00%) |
May 24, 2007 | 12.99 | 13.09 | 12.90 | 12.98 | 5,432,077 | -0.02(-0.14%) |
May 23, 2007 | 13.07 | 13.15 | 12.97 | 13.00 | 6,316,632 | -0.02(-0.14%) |
May 22, 2007 | 12.92 | 13.07 | 12.82 | 13.02 | 9,463,369 | +0.11(+0.83%) |
May 21, 2007 | 12.96 | 13.02 | 12.85 | 12.91 | 5,273,561 | -0.11(-0.83%) |
May 18, 2007 | 12.92 | 13.05 | 12.89 | 13.02 | 8,049,296 | +0.13(+1.04%) |
May 17, 2007 | 12.95 | 13.07 | 12.83 | 12.89 | 13,058,041 | -0.05(-0.42%) |
May 16, 2007 | 12.81 | 12.97 | 12.80 | 12.94 | 8,320,901 | +0.18(+1.41%) |
May 15, 2007 | 12.85 | 13.00 | 12.75 | 12.76 | 7,800,037 | -0.12(-0.91%) |
May 14, 2007 | 12.84 | 12.88 | 12.75 | 12.88 | 8,989,161 | +0.04(+0.28%) |
May 11, 2007 | 12.86 | 12.97 | 12.81 | 12.84 | 5,858,151 | -0.01(-0.07%) |
May 10, 2007 | 13.01 | 13.01 | 12.81 | 12.85 | 7,943,202 | -0.20(-1.51%) |
May 09, 2007 | 13.06 | 13.20 | 12.89 | 13.05 | 8,562,596 | -0.13(-1.02%) |
May 08, 2007 | 13.19 | 13.21 | 13.02 | 13.18 | 7,259,280 | -0.05(-0.41%) |
May 07, 2007 | 13.24 | 13.30 | 13.20 | 13.24 | 6,933,958 | +0.06(+0.48%) |
May 04, 2007 | 13.09 | 13.19 | 13.04 | 13.17 | 9,505,848 | +0.15(+1.17%) |
May 03, 2007 | 13.17 | 13.16 | 12.88 | 13.02 | 11,300,492 | -0.04(-0.34%) |
May 02, 2007 | 12.78 | 13.15 | 12.69 | 13.07 | 15,869,914 | +0.27(+2.10%) |
May 01, 2007 | 12.85 | 12.86 | 12.70 | 12.80 | 13,808,169 | -0.08(-0.63%) |
Apr 30, 2007 | 12.84 | 13.04 | 12.75 | 12.88 | 13,973,812 | +0.05(+0.42%) |
Apr 27, 2007 | 12.99 | 13.04 | 12.81 | 12.82 | 13,569,102 | -0.20(-1.52%) |
Apr 26, 2007 | 13.10 | 13.28 | 12.98 | 13.02 | 14,147,491 | -0.04(-0.27%) |
Apr 25, 2007 | 13.06 | 13.13 | 12.98 | 13.06 | 14,725,048 | +0.02(+0.14%) |
Apr 24, 2007 | 13.38 | 13.42 | 12.87 | 13.04 | 24,950,214 | -0.21(-1.56%) |
Apr 23, 2007 | 13.47 | 13.47 | 13.24 | 13.24 | 17,137,316 | -0.19(-1.40%) |
Apr 20, 2007 | 13.79 | 13.83 | 13.33 | 13.43 | 26,184,056 | -0.36(-2.60%) |
Apr 19, 2007 | 13.91 | 14.14 | 13.51 | 13.79 | 22,202,452 | -0.26(-1.85%) |
Apr 18, 2007 | 13.73 | 14.27 | 13.66 | 14.05 | 16,617,275 | +0.41(+3.03%) |
Apr 17, 2007 | 13.71 | 13.83 | 13.59 | 13.64 | 6,756,299 | -0.08(-0.59%) |
Apr 16, 2007 | 13.59 | 13.77 | 13.57 | 13.72 | 5,883,652 | +0.12(+0.86%) |
Apr 13, 2007 | 13.55 | 13.64 | 13.52 | 13.60 | 5,183,404 | -0.04(-0.26%) |
Apr 12, 2007 | 13.59 | 13.68 | 13.54 | 13.64 | 7,625,786 | -0.04(-0.26%) |
Apr 11, 2007 | 13.47 | 13.72 | 13.46 | 13.68 | 9,332,533 | +0.21(+1.53%) |
Apr 10, 2007 | 13.55 | 13.59 | 13.46 | 13.47 | 4,395,140 | -0.11(-0.79%) |
Apr 09, 2007 | 13.52 | 13.59 | 13.47 | 13.58 | 3,352,563 | +0.04(+0.33%) |
Apr 05, 2007 | 13.46 | 13.58 | 13.45 | 13.53 | 4,829,746 | -0.02(-0.13%) |
Apr 04, 2007 | 13.57 | 13.72 | 13.53 | 13.55 | 7,520,722 | +0.02(+0.13%) |
Apr 03, 2007 | 13.33 | 13.53 | 13.28 | 13.53 | 8,355,912 | +0.30(+2.24%) |
Apr 02, 2007 | 13.24 | 13.27 | 13.18 | 13.24 | 5,455,321 | +0.04(+0.34%) |
Mar 30, 2007 | 13.15 | 13.24 | 13.11 | 13.19 | 13,547,263 | +0.06(+0.48%) |
Mar 29, 2007 | 13.23 | 13.23 | 13.01 | 13.13 | 6,490,064 | -0.05(-0.41%) |
Mar 28, 2007 | 13.33 | 13.33 | 13.16 | 13.18 | 11,481,775 | -0.15(-1.14%) |
Mar 27, 2007 | 13.33 | 13.42 | 13.29 | 13.33 | 6,181,688 | -0.02(-0.13%) |
Mar 26, 2007 | 13.42 | 13.47 | 13.31 | 13.35 | 5,843,397 | -0.11(-0.80%) |
Mar 23, 2007 | 13.42 | 13.55 | 13.42 | 13.46 | 7,186,010 | +0.02(+0.13%) |
Mar 22, 2007 | 13.54 | 13.69 | 13.42 | 13.44 | 6,338,630 | -0.25(-1.83%) |
Mar 21, 2007 | 13.57 | 13.70 | 13.48 | 13.69 | 4,971,167 | +0.13(+0.93%) |
Mar 20, 2007 | 13.42 | 13.60 | 13.42 | 13.57 | 6,150,299 | +0.11(+0.80%) |
Mar 19, 2007 | 13.51 | 13.51 | 13.42 | 13.46 | 4,902,409 | +0.00(+0.00%) |
Mar 16, 2007 | 13.51 | 13.60 | 13.40 | 13.46 | 8,525,614 | +0.09(+0.67%) |
Mar 15, 2007 | 13.35 | 13.41 | 13.30 | 13.37 | 4,414,865 | +0.02(+0.13%) |
Mar 14, 2007 | 13.39 | 13.42 | 13.07 | 13.35 | 14,809,417 | +0.09(+0.68%) |
Mar 13, 2007 | 13.51 | 13.51 | 13.25 | 13.26 | 10,623,781 | -0.25(-1.86%) |
Mar 12, 2007 | 13.53 | 13.59 | 13.48 | 13.51 | 4,038,313 | -0.01(-0.07%) |
Mar 09, 2007 | 13.61 | 13.68 | 13.51 | 13.52 | 5,783,889 | -0.07(-0.53%) |
Mar 08, 2007 | 13.48 | 13.64 | 13.46 | 13.59 | 7,880,495 | +0.18(+1.34%) |
Mar 07, 2007 | 13.56 | 13.57 | 13.42 | 13.42 | 8,718,681 | -0.09(-0.66%) |
Mar 06, 2007 | 13.60 | 13.65 | 13.39 | 13.51 | 13,665,499 | -0.04(-0.27%) |
Mar 05, 2007 | 13.49 | 13.71 | 13.49 | 13.54 | 7,647,143 | -0.10(-0.72%) |
Mar 02, 2007 | 13.91 | 13.99 | 13.59 | 13.64 | 8,465,437 | -0.13(-0.91%) |