Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.57 | 12.76 | 12.57 | 12.64 | 1,848,293 | +0.05(+0.39%) |
May 30, 2007 | 12.25 | 12.59 | 12.25 | 12.59 | 1,273,217 | +0.27(+2.16%) |
May 29, 2007 | 12.20 | 12.46 | 12.20 | 12.33 | 1,534,062 | +0.09(+0.74%) |
May 25, 2007 | 12.24 | 12.31 | 12.19 | 12.24 | 1,413,816 | -0.01(-0.08%) |
May 24, 2007 | 12.23 | 12.47 | 12.20 | 12.25 | 2,330,384 | +0.07(+0.57%) |
May 23, 2007 | 11.89 | 12.30 | 11.84 | 12.18 | 2,572,616 | +0.29(+2.47%) |
May 22, 2007 | 11.85 | 11.94 | 11.85 | 11.88 | 1,678,618 | -0.01(-0.10%) |
May 21, 2007 | 11.82 | 11.91 | 11.77 | 11.90 | 1,849,169 | +0.05(+0.40%) |
May 18, 2007 | 11.88 | 11.93 | 11.76 | 11.85 | 1,164,624 | -0.01(-0.10%) |
May 17, 2007 | 11.91 | 11.93 | 11.79 | 11.86 | 1,165,822 | -0.12(-1.03%) |
May 16, 2007 | 12.05 | 12.11 | 11.91 | 11.98 | 811,799 | -0.01(-0.05%) |
May 15, 2007 | 12.03 | 12.16 | 11.98 | 11.99 | 1,019,433 | -0.08(-0.65%) |
May 14, 2007 | 12.09 | 12.16 | 12.00 | 12.07 | 871,275 | -0.03(-0.25%) |
May 11, 2007 | 12.03 | 12.14 | 11.96 | 12.10 | 650,376 | +0.09(+0.79%) |
May 10, 2007 | 12.22 | 12.22 | 11.98 | 12.00 | 865,124 | -0.22(-1.78%) |
May 09, 2007 | 12.14 | 12.26 | 11.96 | 12.22 | 1,221,810 | +0.02(+0.15%) |
May 08, 2007 | 12.25 | 12.29 | 12.16 | 12.20 | 1,670,932 | -0.11(-0.93%) |
May 07, 2007 | 12.39 | 12.45 | 12.29 | 12.32 | 1,316,704 | -0.13(-1.04%) |
May 04, 2007 | 12.47 | 12.48 | 12.38 | 12.45 | 726,416 | +0.02(+0.13%) |
May 03, 2007 | 12.40 | 12.46 | 12.34 | 12.43 | 922,172 | +0.03(+0.21%) |
May 02, 2007 | 12.25 | 12.50 | 12.19 | 12.40 | 1,845,021 | +0.15(+1.20%) |
May 01, 2007 | 12.49 | 12.50 | 12.24 | 12.26 | 1,673,382 | -0.25(-2.00%) |
Apr 30, 2007 | 12.59 | 12.63 | 12.49 | 12.51 | 1,150,406 | -0.10(-0.81%) |
Apr 27, 2007 | 12.58 | 12.66 | 12.49 | 12.61 | 828,540 | +0.03(+0.24%) |
Apr 26, 2007 | 12.83 | 12.83 | 12.55 | 12.58 | 1,718,711 | -0.27(-2.12%) |
Apr 25, 2007 | 13.24 | 13.25 | 12.44 | 12.85 | 3,518,238 | -0.49(-3.64%) |
Apr 24, 2007 | 13.13 | 13.37 | 13.11 | 13.34 | 1,805,585 | +0.19(+1.42%) |
Apr 23, 2007 | 13.10 | 13.18 | 13.04 | 13.15 | 655,232 | +0.06(+0.49%) |
Apr 20, 2007 | 13.05 | 13.10 | 13.00 | 13.09 | 336,957 | +0.09(+0.68%) |
Apr 19, 2007 | 13.02 | 13.09 | 12.93 | 13.00 | 371,589 | -0.10(-0.77%) |
Apr 18, 2007 | 13.05 | 13.16 | 13.03 | 13.10 | 747,518 | +0.02(+0.19%) |
Apr 17, 2007 | 13.15 | 13.16 | 12.96 | 13.07 | 940,136 | +0.05(+0.38%) |
Apr 16, 2007 | 12.77 | 13.07 | 12.77 | 13.02 | 737,784 | +0.22(+1.68%) |
Apr 13, 2007 | 12.72 | 12.81 | 12.69 | 12.81 | 401,346 | +0.11(+0.84%) |
Apr 12, 2007 | 12.65 | 12.72 | 12.55 | 12.70 | 309,358 | +0.02(+0.16%) |
Apr 11, 2007 | 12.81 | 12.81 | 12.62 | 12.68 | 424,329 | -0.10(-0.82%) |
Apr 10, 2007 | 12.69 | 12.84 | 12.69 | 12.79 | 443,908 | +0.04(+0.29%) |
Apr 09, 2007 | 12.75 | 12.78 | 12.68 | 12.75 | 541,979 | -0.02(-0.13%) |
Apr 05, 2007 | 12.64 | 12.78 | 12.64 | 12.77 | 1,023,169 | +0.12(+0.99%) |
Apr 04, 2007 | 12.54 | 12.65 | 12.52 | 12.64 | 620,710 | +0.12(+1.00%) |
Apr 03, 2007 | 12.40 | 12.55 | 12.40 | 12.52 | 466,681 | +0.11(+0.89%) |
Apr 02, 2007 | 12.32 | 12.41 | 12.30 | 12.41 | 527,785 | +0.06(+0.51%) |
Mar 30, 2007 | 12.32 | 12.43 | 12.25 | 12.34 | 880,455 | +0.06(+0.45%) |
Mar 29, 2007 | 12.24 | 12.33 | 12.19 | 12.29 | 790,802 | +0.05(+0.37%) |
Mar 28, 2007 | 12.40 | 12.40 | 12.20 | 12.24 | 901,110 | -0.18(-1.44%) |
Mar 27, 2007 | 12.36 | 12.53 | 12.32 | 12.42 | 961,540 | +0.05(+0.41%) |
Mar 26, 2007 | 12.35 | 12.42 | 12.25 | 12.37 | 500,449 | +0.01(+0.12%) |
Mar 23, 2007 | 12.25 | 12.41 | 12.22 | 12.35 | 711,153 | +0.04(+0.35%) |
Mar 22, 2007 | 12.27 | 12.38 | 12.23 | 12.31 | 1,280,183 | +0.05(+0.37%) |
Mar 21, 2007 | 12.21 | 12.33 | 12.13 | 12.27 | 1,324,492 | +0.05(+0.37%) |
Mar 20, 2007 | 12.06 | 12.25 | 12.06 | 12.22 | 450,662 | +0.13(+1.10%) |
Mar 19, 2007 | 11.95 | 12.13 | 11.95 | 12.09 | 519,738 | +0.16(+1.37%) |
Mar 16, 2007 | 12.04 | 12.10 | 11.91 | 11.92 | 998,305 | -0.09(-0.77%) |
Mar 15, 2007 | 11.93 | 12.12 | 11.93 | 12.02 | 438,820 | +0.05(+0.39%) |
Mar 14, 2007 | 11.86 | 12.00 | 11.73 | 11.97 | 1,127,918 | +0.10(+0.85%) |
Mar 13, 2007 | 12.16 | 12.14 | 11.86 | 11.87 | 914,715 | -0.29(-2.38%) |
Mar 12, 2007 | 12.13 | 12.21 | 12.07 | 12.16 | 926,821 | -0.06(-0.49%) |
Mar 09, 2007 | 12.17 | 12.24 | 12.12 | 12.22 | 872,229 | +0.10(+0.83%) |
Mar 08, 2007 | 12.12 | 12.28 | 12.08 | 12.12 | 1,460,801 | +0.02(+0.17%) |
Mar 07, 2007 | 12.08 | 12.16 | 12.00 | 12.10 | 735,420 | +0.01(+0.05%) |
Mar 06, 2007 | 11.98 | 12.11 | 11.90 | 12.09 | 1,818,724 | +0.15(+1.29%) |
Mar 05, 2007 | 12.11 | 12.14 | 11.85 | 11.94 | 1,859,473 | -0.30(-2.46%) |
Mar 02, 2007 | 12.23 | 12.33 | 12.14 | 12.24 | 1,066,568 | -0.05(-0.38%) |