Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.66 | 12.85 | 12.66 | 12.73 | 1,835,351 | +0.05(+0.39%) |
May 30, 2007 | 12.33 | 12.68 | 12.33 | 12.68 | 1,264,302 | +0.27(+2.16%) |
May 29, 2007 | 12.29 | 12.55 | 12.29 | 12.41 | 1,523,320 | +0.09(+0.74%) |
May 25, 2007 | 12.33 | 12.40 | 12.28 | 12.32 | 1,403,916 | -0.01(-0.08%) |
May 24, 2007 | 12.31 | 12.56 | 12.29 | 12.33 | 2,314,066 | +0.07(+0.57%) |
May 23, 2007 | 11.97 | 12.39 | 11.92 | 12.26 | 2,554,603 | +0.30(+2.47%) |
May 22, 2007 | 11.93 | 12.02 | 11.93 | 11.97 | 1,666,865 | -0.01(-0.10%) |
May 21, 2007 | 11.90 | 11.99 | 11.85 | 11.98 | 1,836,221 | +0.05(+0.40%) |
May 18, 2007 | 11.97 | 12.02 | 11.84 | 11.93 | 1,156,470 | -0.01(-0.10%) |
May 17, 2007 | 12.00 | 12.01 | 11.87 | 11.94 | 1,157,659 | -0.12(-1.03%) |
May 16, 2007 | 12.14 | 12.20 | 12.00 | 12.07 | 806,114 | -0.01(-0.05%) |
May 15, 2007 | 12.12 | 12.25 | 12.07 | 12.07 | 1,012,295 | -0.08(-0.65%) |
May 14, 2007 | 12.18 | 12.24 | 12.09 | 12.15 | 865,174 | -0.03(-0.25%) |
May 11, 2007 | 12.12 | 12.22 | 12.04 | 12.18 | 645,822 | +0.10(+0.79%) |
May 10, 2007 | 12.30 | 12.30 | 12.07 | 12.09 | 859,066 | -0.22(-1.78%) |
May 09, 2007 | 12.22 | 12.34 | 12.05 | 12.31 | 1,213,254 | +0.02(+0.15%) |
May 08, 2007 | 12.34 | 12.38 | 12.24 | 12.29 | 1,659,233 | -0.12(-0.93%) |
May 07, 2007 | 12.47 | 12.54 | 12.37 | 12.40 | 1,307,484 | -0.13(-1.04%) |
May 04, 2007 | 12.56 | 12.56 | 12.46 | 12.53 | 721,330 | +0.02(+0.13%) |
May 03, 2007 | 12.49 | 12.55 | 12.42 | 12.52 | 915,715 | +0.03(+0.22%) |
May 02, 2007 | 12.33 | 12.59 | 12.28 | 12.49 | 1,832,102 | +0.15(+1.20%) |
May 01, 2007 | 12.58 | 12.59 | 12.32 | 12.34 | 1,661,665 | -0.25(-2.00%) |
Apr 30, 2007 | 12.67 | 12.72 | 12.58 | 12.59 | 1,142,351 | -0.10(-0.81%) |
Apr 27, 2007 | 12.67 | 12.74 | 12.58 | 12.70 | 822,738 | +0.03(+0.24%) |
Apr 26, 2007 | 12.92 | 12.92 | 12.64 | 12.67 | 1,706,677 | -0.27(-2.12%) |
Apr 25, 2007 | 13.33 | 13.35 | 12.52 | 12.94 | 3,493,603 | -0.49(-3.64%) |
Apr 24, 2007 | 13.23 | 13.47 | 13.20 | 13.43 | 1,792,942 | +0.19(+1.42%) |
Apr 23, 2007 | 13.20 | 13.28 | 13.13 | 13.24 | 650,644 | +0.06(+0.49%) |
Apr 20, 2007 | 13.15 | 13.20 | 13.10 | 13.18 | 334,598 | +0.09(+0.68%) |
Apr 19, 2007 | 13.11 | 13.18 | 13.02 | 13.09 | 368,987 | -0.10(-0.77%) |
Apr 18, 2007 | 13.14 | 13.25 | 13.12 | 13.19 | 742,283 | +0.02(+0.19%) |
Apr 17, 2007 | 13.25 | 13.25 | 13.05 | 13.17 | 933,553 | +0.05(+0.38%) |
Apr 16, 2007 | 12.86 | 13.17 | 12.86 | 13.12 | 732,618 | +0.22(+1.68%) |
Apr 13, 2007 | 12.81 | 12.90 | 12.78 | 12.90 | 398,536 | +0.11(+0.84%) |
Apr 12, 2007 | 12.73 | 12.81 | 12.64 | 12.79 | 307,192 | +0.02(+0.16%) |
Apr 11, 2007 | 12.90 | 12.90 | 12.71 | 12.77 | 421,358 | -0.11(-0.82%) |
Apr 10, 2007 | 12.78 | 12.93 | 12.78 | 12.88 | 440,800 | +0.04(+0.29%) |
Apr 09, 2007 | 12.84 | 12.87 | 12.77 | 12.84 | 538,184 | -0.02(-0.13%) |
Apr 05, 2007 | 12.73 | 12.87 | 12.73 | 12.86 | 1,016,005 | +0.13(+0.99%) |
Apr 04, 2007 | 12.63 | 12.74 | 12.60 | 12.73 | 616,364 | +0.13(+1.00%) |
Apr 03, 2007 | 12.49 | 12.64 | 12.49 | 12.60 | 463,413 | +0.11(+0.89%) |
Apr 02, 2007 | 12.41 | 12.49 | 12.38 | 12.49 | 524,089 | +0.06(+0.51%) |
Mar 30, 2007 | 12.40 | 12.52 | 12.33 | 12.43 | 874,290 | +0.06(+0.45%) |
Mar 29, 2007 | 12.32 | 12.42 | 12.28 | 12.37 | 785,265 | +0.05(+0.37%) |
Mar 28, 2007 | 12.48 | 12.48 | 12.29 | 12.33 | 894,800 | -0.18(-1.44%) |
Mar 27, 2007 | 12.45 | 12.62 | 12.41 | 12.51 | 954,808 | +0.05(+0.41%) |
Mar 26, 2007 | 12.44 | 12.50 | 12.34 | 12.46 | 496,945 | +0.01(+0.12%) |
Mar 23, 2007 | 12.34 | 12.49 | 12.31 | 12.44 | 706,174 | +0.04(+0.35%) |
Mar 22, 2007 | 12.35 | 12.46 | 12.32 | 12.40 | 1,271,219 | +0.05(+0.37%) |
Mar 21, 2007 | 12.30 | 12.41 | 12.22 | 12.35 | 1,315,218 | +0.05(+0.37%) |
Mar 20, 2007 | 12.14 | 12.34 | 12.14 | 12.31 | 447,506 | +0.13(+1.10%) |
Mar 19, 2007 | 12.03 | 12.21 | 12.03 | 12.17 | 516,098 | +0.17(+1.37%) |
Mar 16, 2007 | 12.13 | 12.18 | 12.00 | 12.01 | 991,315 | -0.09(-0.77%) |
Mar 15, 2007 | 12.02 | 12.21 | 12.02 | 12.10 | 435,748 | +0.05(+0.39%) |
Mar 14, 2007 | 11.95 | 12.09 | 11.81 | 12.05 | 1,120,021 | +0.10(+0.85%) |
Mar 13, 2007 | 12.24 | 12.22 | 11.94 | 11.95 | 908,311 | -0.29(-2.38%) |
Mar 12, 2007 | 12.22 | 12.30 | 12.15 | 12.24 | 920,331 | -0.06(-0.49%) |
Mar 09, 2007 | 12.25 | 12.33 | 12.20 | 12.30 | 866,122 | +0.10(+0.83%) |
Mar 08, 2007 | 12.21 | 12.37 | 12.16 | 12.20 | 1,450,573 | +0.02(+0.17%) |
Mar 07, 2007 | 12.16 | 12.25 | 12.09 | 12.18 | 730,270 | +0.01(+0.05%) |
Mar 06, 2007 | 12.06 | 12.20 | 11.99 | 12.18 | 1,805,990 | +0.15(+1.29%) |
Mar 05, 2007 | 12.20 | 12.22 | 11.93 | 12.02 | 1,846,454 | -0.30(-2.46%) |
Mar 02, 2007 | 12.31 | 12.41 | 12.23 | 12.32 | 1,059,100 | -0.05(-0.38%) |