Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.89 | 12.95 | 12.74 | 12.82 | 5,387,160 | +0.02(+0.13%) |
May 30, 2007 | 12.73 | 12.83 | 12.69 | 12.81 | 4,648,501 | -0.06(-0.50%) |
May 29, 2007 | 12.97 | 12.98 | 12.81 | 12.87 | 4,331,675 | -0.12(-0.91%) |
May 25, 2007 | 12.94 | 13.03 | 12.94 | 12.99 | 5,234,776 | +0.17(+1.34%) |
May 24, 2007 | 12.96 | 13.00 | 12.76 | 12.82 | 8,653,083 | -0.11(-0.84%) |
May 23, 2007 | 13.05 | 13.08 | 12.90 | 12.92 | 4,336,989 | +0.05(+0.37%) |
May 22, 2007 | 12.95 | 12.97 | 12.84 | 12.88 | 3,271,778 | +0.01(+0.05%) |
May 21, 2007 | 12.90 | 12.93 | 12.84 | 12.87 | 4,476,240 | -0.09(-0.70%) |
May 18, 2007 | 12.90 | 13.00 | 12.87 | 12.96 | 3,939,810 | +0.06(+0.44%) |
May 17, 2007 | 12.90 | 12.94 | 12.81 | 12.90 | 3,001,511 | -0.08(-0.60%) |
May 16, 2007 | 12.94 | 13.04 | 12.82 | 12.98 | 3,986,345 | +0.11(+0.89%) |
May 15, 2007 | 12.92 | 13.02 | 12.85 | 12.87 | 5,257,075 | -0.03(-0.24%) |
May 14, 2007 | 12.96 | 13.02 | 12.83 | 12.90 | 8,476,290 | +0.22(+1.73%) |
May 11, 2007 | 12.46 | 12.69 | 12.42 | 12.68 | 5,506,538 | +0.23(+1.82%) |
May 10, 2007 | 12.76 | 12.76 | 12.44 | 12.45 | 7,134,910 | -0.42(-3.25%) |
May 09, 2007 | 12.75 | 12.89 | 12.65 | 12.87 | 9,206,795 | -0.11(-0.86%) |
May 08, 2007 | 13.00 | 13.01 | 12.86 | 12.98 | 6,415,713 | -0.23(-1.74%) |
May 07, 2007 | 13.27 | 13.33 | 13.20 | 13.21 | 3,423,389 | +0.08(+0.59%) |
May 04, 2007 | 12.99 | 13.18 | 12.97 | 13.13 | 5,000,939 | +0.18(+1.38%) |
May 03, 2007 | 12.93 | 13.01 | 12.91 | 12.96 | 6,376,054 | -0.15(-1.13%) |
May 02, 2007 | 13.01 | 13.18 | 12.99 | 13.10 | 5,558,618 | +0.07(+0.57%) |
May 01, 2007 | 12.90 | 13.06 | 12.90 | 13.03 | 3,318,467 | +0.14(+1.10%) |
Apr 30, 2007 | 13.03 | 13.14 | 12.86 | 12.89 | 3,989,784 | -0.11(-0.83%) |
Apr 27, 2007 | 12.92 | 13.04 | 12.89 | 13.00 | 6,182,777 | -0.02(-0.13%) |
Apr 26, 2007 | 13.05 | 13.08 | 12.85 | 13.01 | 11,973,943 | -0.48(-3.58%) |
Apr 25, 2007 | 13.27 | 13.51 | 13.24 | 13.50 | 8,299,782 | +0.35(+2.67%) |
Apr 24, 2007 | 13.24 | 13.25 | 13.09 | 13.14 | 4,146,086 | +0.11(+0.85%) |
Apr 23, 2007 | 12.84 | 13.09 | 12.81 | 13.03 | 7,169,601 | +0.02(+0.13%) |
Apr 20, 2007 | 13.24 | 13.25 | 13.00 | 13.02 | 7,931,039 | -0.38(-2.85%) |
Apr 19, 2007 | 13.21 | 13.45 | 13.19 | 13.40 | 5,522,262 | +0.19(+1.41%) |
Apr 18, 2007 | 13.20 | 13.28 | 13.09 | 13.21 | 4,592,553 | +0.03(+0.20%) |
Apr 17, 2007 | 13.28 | 13.29 | 13.14 | 13.18 | 2,749,229 | -0.13(-1.01%) |
Apr 16, 2007 | 13.22 | 13.34 | 13.20 | 13.32 | 5,821,687 | +0.31(+2.39%) |
Apr 13, 2007 | 12.93 | 13.02 | 12.86 | 13.01 | 3,588,100 | +0.13(+1.00%) |
Apr 12, 2007 | 12.74 | 12.89 | 12.71 | 12.88 | 4,171,010 | -0.07(-0.55%) |
Apr 11, 2007 | 13.12 | 13.13 | 12.92 | 12.95 | 6,517,436 | -0.16(-1.24%) |
Apr 10, 2007 | 12.82 | 13.13 | 12.82 | 13.11 | 9,535,288 | +0.46(+3.60%) |
Apr 09, 2007 | 12.67 | 12.74 | 12.65 | 12.66 | 2,323,625 | -0.01(-0.08%) |
Apr 05, 2007 | 12.60 | 12.70 | 12.57 | 12.67 | 3,411,411 | +0.09(+0.75%) |
Apr 04, 2007 | 12.49 | 12.58 | 12.47 | 12.57 | 3,440,185 | +0.09(+0.70%) |
Apr 03, 2007 | 12.38 | 12.54 | 12.38 | 12.49 | 6,314,840 | +0.12(+1.01%) |
Apr 02, 2007 | 12.29 | 12.39 | 12.24 | 12.36 | 6,453,846 | -0.16(-1.29%) |
Mar 30, 2007 | 12.46 | 12.54 | 12.37 | 12.52 | 7,898,412 | +0.08(+0.68%) |
Mar 29, 2007 | 12.38 | 12.46 | 12.31 | 12.44 | 5,869,218 | +0.21(+1.68%) |
Mar 28, 2007 | 12.33 | 12.39 | 12.21 | 12.23 | 6,536,930 | -0.31(-2.50%) |
Mar 27, 2007 | 12.52 | 12.59 | 12.44 | 12.55 | 5,105,236 | -0.16(-1.27%) |
Mar 26, 2007 | 12.65 | 12.72 | 12.51 | 12.71 | 4,972,302 | -0.04(-0.29%) |
Mar 23, 2007 | 12.84 | 12.90 | 12.73 | 12.75 | 5,833,842 | -0.02(-0.18%) |
Mar 22, 2007 | 12.83 | 12.91 | 12.73 | 12.77 | 7,506,946 | -0.07(-0.58%) |
Mar 21, 2007 | 12.46 | 12.85 | 12.38 | 12.84 | 16,212,654 | +0.50(+4.08%) |
Mar 20, 2007 | 12.14 | 12.37 | 12.11 | 12.34 | 5,054,314 | +0.11(+0.91%) |
Mar 19, 2007 | 12.14 | 12.25 | 12.11 | 12.23 | 8,952,543 | +0.29(+2.46%) |
Mar 16, 2007 | 11.96 | 12.04 | 11.87 | 11.94 | 8,695,928 | +0.01(+0.06%) |
Mar 15, 2007 | 11.80 | 11.99 | 11.80 | 11.93 | 4,637,892 | +0.02(+0.14%) |
Mar 14, 2007 | 11.76 | 11.97 | 11.70 | 11.91 | 16,819,730 | +0.14(+1.18%) |
Mar 13, 2007 | 12.03 | 12.08 | 11.74 | 11.77 | 8,274,103 | -0.25(-2.11%) |
Mar 12, 2007 | 11.82 | 12.04 | 11.81 | 12.03 | 8,530,213 | +0.31(+2.62%) |
Mar 09, 2007 | 11.79 | 11.84 | 11.64 | 11.72 | 6,063,701 | -0.05(-0.40%) |
Mar 08, 2007 | 11.69 | 11.83 | 11.69 | 11.77 | 5,860,993 | +0.19(+1.60%) |
Mar 07, 2007 | 11.53 | 11.65 | 11.51 | 11.58 | 9,174,897 | -0.10(-0.84%) |
Mar 06, 2007 | 11.73 | 11.79 | 11.57 | 11.68 | 7,553,485 | +0.07(+0.61%) |
Mar 05, 2007 | 11.48 | 11.74 | 11.48 | 11.61 | 8,358,695 | -0.11(-0.98%) |
Mar 02, 2007 | 11.75 | 11.94 | 11.71 | 11.72 | 6,587,257 | -0.09(-0.80%) |