Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.18 | 12.18 | 12.01 | 12.13 | 314,100 | -0.02(-0.16%) |
May 30, 2007 | 12.17 | 12.19 | 12.00 | 12.15 | 161,700 | -0.11(-0.90%) |
May 29, 2007 | 12.02 | 12.28 | 11.98 | 12.26 | 267,200 | +0.26(+2.17%) |
May 25, 2007 | 12.04 | 12.12 | 12.00 | 12.00 | 133,900 | +0.00(+0.00%) |
May 24, 2007 | 12.10 | 12.29 | 11.99 | 12.00 | 217,220 | -0.01(-0.08%) |
May 23, 2007 | 12.17 | 12.23 | 11.98 | 12.01 | 117,900 | -0.13(-1.07%) |
May 22, 2007 | 12.14 | 12.17 | 11.95 | 12.14 | 108,200 | -0.07(-0.57%) |
May 21, 2007 | 11.99 | 12.33 | 11.97 | 12.21 | 92,200 | +0.22(+1.83%) |
May 18, 2007 | 11.94 | 12.13 | 11.83 | 11.99 | 231,800 | +0.06(+0.50%) |
May 17, 2007 | 11.88 | 12.05 | 11.87 | 11.93 | 231,300 | +0.01(+0.08%) |
May 16, 2007 | 11.80 | 11.97 | 11.80 | 11.92 | 229,000 | +0.12(+1.02%) |
May 15, 2007 | 11.88 | 12.04 | 11.76 | 11.80 | 347,400 | -0.10(-0.84%) |
May 14, 2007 | 11.90 | 11.97 | 11.84 | 11.90 | 210,900 | -0.03(-0.25%) |
May 11, 2007 | 12.00 | 12.22 | 11.87 | 11.93 | 153,600 | -0.02(-0.17%) |
May 10, 2007 | 12.10 | 12.10 | 11.91 | 11.95 | 220,000 | -0.19(-1.57%) |
May 09, 2007 | 12.04 | 12.14 | 11.97 | 12.14 | 329,300 | +0.04(+0.33%) |
May 08, 2007 | 11.95 | 12.14 | 11.90 | 12.10 | 275,538 | +0.18(+1.51%) |
May 07, 2007 | 11.98 | 12.04 | 11.90 | 11.92 | 288,300 | -0.08(-0.67%) |
May 04, 2007 | 12.05 | 12.05 | 11.85 | 12.00 | 150,800 | -0.01(-0.08%) |
May 03, 2007 | 11.90 | 12.03 | 11.75 | 12.01 | 198,616 | +0.09(+0.76%) |
May 02, 2007 | 11.78 | 12.00 | 11.70 | 11.92 | 289,400 | +0.13(+1.10%) |
May 01, 2007 | 11.97 | 11.99 | 11.72 | 11.79 | 366,500 | -0.16(-1.34%) |
Apr 30, 2007 | 12.00 | 12.05 | 11.91 | 11.95 | 338,800 | +0.05(+0.42%) |
Apr 27, 2007 | 12.00 | 12.04 | 11.90 | 11.90 | 467,000 | -0.10(-0.83%) |
Apr 26, 2007 | 13.00 | 13.11 | 11.80 | 12.00 | 1,497,600 | -1.11(-8.47%) |
Apr 25, 2007 | 12.85 | 13.28 | 12.78 | 13.11 | 132,300 | +0.22(+1.71%) |
Apr 24, 2007 | 12.93 | 13.02 | 12.74 | 12.89 | 160,300 | -0.04(-0.31%) |
Apr 23, 2007 | 12.91 | 13.06 | 12.86 | 12.93 | 76,500 | -0.04(-0.31%) |
Apr 20, 2007 | 12.93 | 12.97 | 12.80 | 12.97 | 97,500 | +0.18(+1.41%) |
Apr 19, 2007 | 12.70 | 12.84 | 12.51 | 12.79 | 135,800 | +0.09(+0.71%) |
Apr 18, 2007 | 12.89 | 12.97 | 12.69 | 12.70 | 72,500 | -0.29(-2.23%) |
Apr 17, 2007 | 13.06 | 13.10 | 12.95 | 12.99 | 67,400 | -0.09(-0.69%) |
Apr 16, 2007 | 12.90 | 13.10 | 12.86 | 13.08 | 80,200 | +0.25(+1.95%) |
Apr 13, 2007 | 12.60 | 12.83 | 12.57 | 12.83 | 67,300 | +0.21(+1.66%) |
Apr 12, 2007 | 12.67 | 12.74 | 12.56 | 12.62 | 97,400 | -0.06(-0.47%) |
Apr 11, 2007 | 12.66 | 12.79 | 12.65 | 12.68 | 112,400 | +0.06(+0.48%) |
Apr 10, 2007 | 12.59 | 12.65 | 12.59 | 12.62 | 91,300 | +0.00(+0.00%) |
Apr 09, 2007 | 12.68 | 12.72 | 12.61 | 12.62 | 113,900 | -0.06(-0.47%) |
Apr 05, 2007 | 12.65 | 12.73 | 12.65 | 12.68 | 115,500 | +0.01(+0.08%) |
Apr 04, 2007 | 12.70 | 12.74 | 12.65 | 12.67 | 98,100 | +0.01(+0.08%) |
Apr 03, 2007 | 12.75 | 12.85 | 12.65 | 12.66 | 273,800 | -0.02(-0.16%) |
Apr 02, 2007 | 12.75 | 12.79 | 12.51 | 12.68 | 105,100 | -0.02(-0.16%) |
Mar 30, 2007 | 12.70 | 12.90 | 12.60 | 12.70 | 188,300 | +0.04(+0.32%) |
Mar 29, 2007 | 12.53 | 12.70 | 12.50 | 12.66 | 232,500 | +0.20(+1.61%) |
Mar 28, 2007 | 12.96 | 12.96 | 12.45 | 12.46 | 223,800 | -0.59(-4.52%) |
Mar 27, 2007 | 13.10 | 13.17 | 12.93 | 13.05 | 100,700 | -0.06(-0.46%) |
Mar 26, 2007 | 12.95 | 13.14 | 12.88 | 13.11 | 112,000 | +0.14(+1.08%) |
Mar 23, 2007 | 12.72 | 13.27 | 12.72 | 12.97 | 189,900 | -0.23(-1.74%) |
Mar 22, 2007 | 13.43 | 13.43 | 13.10 | 13.20 | 78,300 | -0.21(-1.57%) |
Mar 21, 2007 | 13.13 | 13.46 | 13.02 | 13.41 | 74,400 | +0.31(+2.37%) |
Mar 20, 2007 | 13.11 | 13.20 | 12.98 | 13.10 | 204,700 | -0.03(-0.23%) |
Mar 19, 2007 | 12.89 | 13.13 | 12.89 | 13.13 | 128,800 | +0.30(+2.34%) |
Mar 16, 2007 | 13.07 | 13.05 | 12.77 | 12.83 | 279,400 | -0.23(-1.76%) |
Mar 15, 2007 | 13.31 | 13.35 | 13.00 | 13.06 | 127,500 | -0.27(-2.03%) |
Mar 14, 2007 | 12.86 | 13.36 | 12.86 | 13.33 | 285,500 | +0.41(+3.17%) |
Mar 13, 2007 | 13.30 | 13.29 | 12.90 | 12.92 | 166,800 | -0.38(-2.86%) |
Mar 12, 2007 | 13.25 | 13.34 | 13.17 | 13.30 | 121,500 | +0.08(+0.61%) |
Mar 09, 2007 | 13.15 | 13.40 | 13.00 | 13.22 | 169,200 | +0.11(+0.84%) |
Mar 08, 2007 | 13.23 | 13.32 | 13.00 | 13.11 | 337,500 | +0.00(+0.00%) |
Mar 07, 2007 | 13.60 | 13.71 | 13.08 | 13.11 | 285,200 | -0.49(-3.60%) |
Mar 06, 2007 | 12.87 | 13.63 | 12.73 | 13.60 | 490,800 | +0.73(+5.67%) |
Mar 05, 2007 | 13.30 | 13.50 | 12.82 | 12.87 | 305,400 | -0.42(-3.16%) |
Mar 02, 2007 | 13.45 | 13.60 | 12.99 | 13.29 | 266,800 | -0.22(-1.63%) |