Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.12 | 12.18 | 12.02 | 12.06 | 4,582,703 | -0.05(-0.41%) |
May 30, 2007 | 12.02 | 12.14 | 11.98 | 12.11 | 3,863,568 | +0.05(+0.41%) |
May 29, 2007 | 12.08 | 12.13 | 12.01 | 12.06 | 2,947,903 | -0.03(-0.26%) |
May 25, 2007 | 12.14 | 12.22 | 12.01 | 12.09 | 2,645,760 | +0.09(+0.78%) |
May 24, 2007 | 12.33 | 12.41 | 11.89 | 11.99 | 5,685,069 | -0.28(-2.32%) |
May 23, 2007 | 12.56 | 12.58 | 12.27 | 12.28 | 5,567,815 | -0.19(-1.53%) |
May 22, 2007 | 12.33 | 12.58 | 12.29 | 12.47 | 6,334,660 | +0.19(+1.55%) |
May 21, 2007 | 12.14 | 12.34 | 12.11 | 12.28 | 3,066,845 | +0.18(+1.49%) |
May 18, 2007 | 12.23 | 12.32 | 12.05 | 12.10 | 3,799,188 | -0.04(-0.32%) |
May 17, 2007 | 12.20 | 12.20 | 12.00 | 12.14 | 5,055,244 | -0.04(-0.34%) |
May 16, 2007 | 12.28 | 12.35 | 12.14 | 12.18 | 4,875,261 | -0.01(-0.09%) |
May 15, 2007 | 12.29 | 12.38 | 12.15 | 12.19 | 8,298,555 | -0.10(-0.81%) |
May 14, 2007 | 12.27 | 12.42 | 12.19 | 12.29 | 14,396,016 | +0.02(+0.13%) |
May 11, 2007 | 11.96 | 12.28 | 11.92 | 12.27 | 10,474,887 | +0.47(+4.00%) |
May 10, 2007 | 11.73 | 11.80 | 11.59 | 11.80 | 6,434,226 | +0.05(+0.42%) |
May 09, 2007 | 11.50 | 11.85 | 11.50 | 11.75 | 4,751,570 | +0.04(+0.33%) |
May 08, 2007 | 11.40 | 11.86 | 11.25 | 11.71 | 8,590,584 | +0.25(+2.16%) |
May 07, 2007 | 11.60 | 11.64 | 11.41 | 11.46 | 5,395,283 | -0.14(-1.19%) |
May 04, 2007 | 12.01 | 12.04 | 11.54 | 11.60 | 10,490,082 | -0.41(-3.41%) |
May 03, 2007 | 12.59 | 12.98 | 11.38 | 12.01 | 25,953,792 | -0.18(-1.50%) |
May 02, 2007 | 12.06 | 12.31 | 12.03 | 12.20 | 4,630,111 | +0.21(+1.79%) |
May 01, 2007 | 12.16 | 12.27 | 11.77 | 11.98 | 7,020,548 | -0.14(-1.12%) |
Apr 30, 2007 | 12.53 | 12.53 | 12.10 | 12.12 | 4,495,583 | -0.40(-3.21%) |
Apr 27, 2007 | 12.20 | 12.56 | 12.15 | 12.52 | 5,722,593 | +0.30(+2.48%) |
Apr 26, 2007 | 12.51 | 12.51 | 12.17 | 12.22 | 5,403,532 | -0.30(-2.38%) |
Apr 25, 2007 | 12.41 | 12.64 | 12.41 | 12.51 | 8,553,228 | +0.28(+2.26%) |
Apr 24, 2007 | 11.94 | 12.25 | 11.84 | 12.24 | 8,034,166 | +0.35(+2.94%) |
Apr 23, 2007 | 11.52 | 11.91 | 11.52 | 11.89 | 6,452,990 | +0.37(+3.17%) |
Apr 20, 2007 | 11.33 | 11.53 | 11.33 | 11.52 | 8,009,658 | +0.38(+3.37%) |
Apr 19, 2007 | 11.24 | 11.31 | 11.13 | 11.15 | 5,457,910 | -0.16(-1.45%) |
Apr 18, 2007 | 11.47 | 11.56 | 11.31 | 11.31 | 3,930,469 | -0.18(-1.52%) |
Apr 17, 2007 | 11.56 | 11.58 | 11.44 | 11.48 | 3,268,044 | -0.09(-0.74%) |
Apr 16, 2007 | 11.59 | 11.68 | 11.55 | 11.57 | 2,311,136 | +0.06(+0.50%) |
Apr 13, 2007 | 11.54 | 11.55 | 11.36 | 11.51 | 2,033,517 | +0.04(+0.34%) |
Apr 12, 2007 | 11.23 | 11.51 | 11.16 | 11.47 | 4,793,027 | +0.25(+2.21%) |
Apr 11, 2007 | 11.31 | 11.38 | 11.16 | 11.23 | 2,828,191 | -0.08(-0.72%) |
Apr 10, 2007 | 11.36 | 11.36 | 11.18 | 11.31 | 5,483,376 | +0.20(+1.76%) |
Apr 09, 2007 | 10.95 | 11.35 | 10.95 | 11.11 | 5,733,055 | +0.39(+3.68%) |
Apr 05, 2007 | 10.45 | 10.80 | 10.38 | 10.72 | 4,863,772 | +0.26(+2.50%) |
Apr 04, 2007 | 10.68 | 10.71 | 10.20 | 10.46 | 12,285,994 | -0.39(-3.59%) |
Apr 03, 2007 | 10.80 | 10.92 | 10.80 | 10.84 | 2,916,885 | +0.04(+0.39%) |
Apr 02, 2007 | 10.97 | 11.01 | 10.74 | 10.80 | 3,568,272 | -0.14(-1.31%) |
Mar 30, 2007 | 10.99 | 11.03 | 10.83 | 10.95 | 4,280,931 | +0.07(+0.60%) |
Mar 29, 2007 | 10.68 | 10.89 | 10.66 | 10.88 | 4,373,815 | +0.24(+2.28%) |
Mar 28, 2007 | 10.76 | 10.76 | 10.62 | 10.64 | 1,724,014 | -0.14(-1.28%) |
Mar 27, 2007 | 10.84 | 10.87 | 10.69 | 10.78 | 2,338,256 | -0.13(-1.15%) |
Mar 26, 2007 | 10.94 | 10.95 | 10.75 | 10.90 | 1,841,195 | -0.05(-0.43%) |
Mar 23, 2007 | 10.86 | 10.97 | 10.84 | 10.95 | 2,261,667 | +0.11(+1.04%) |
Mar 22, 2007 | 10.91 | 10.97 | 10.80 | 10.84 | 2,967,816 | -0.03(-0.24%) |
Mar 21, 2007 | 10.85 | 10.91 | 10.71 | 10.86 | 3,624,565 | +0.04(+0.34%) |
Mar 20, 2007 | 10.78 | 10.89 | 10.75 | 10.83 | 2,605,168 | +0.05(+0.44%) |
Mar 19, 2007 | 10.71 | 10.90 | 10.71 | 10.78 | 3,134,780 | +0.13(+1.18%) |
Mar 16, 2007 | 10.60 | 10.75 | 10.52 | 10.65 | 2,588,701 | +0.06(+0.57%) |
Mar 15, 2007 | 10.38 | 10.70 | 10.35 | 10.59 | 3,571,336 | +0.22(+2.14%) |
Mar 14, 2007 | 10.43 | 10.52 | 10.14 | 10.37 | 4,835,434 | -0.04(-0.35%) |
Mar 13, 2007 | 10.71 | 10.68 | 10.36 | 10.41 | 3,116,781 | -0.30(-2.78%) |
Mar 12, 2007 | 10.76 | 10.81 | 10.66 | 10.71 | 3,202,561 | -0.07(-0.65%) |
Mar 09, 2007 | 10.84 | 10.92 | 10.71 | 10.78 | 3,121,377 | +0.07(+0.66%) |
Mar 08, 2007 | 10.67 | 10.80 | 10.63 | 10.71 | 2,638,484 | +0.14(+1.28%) |
Mar 07, 2007 | 10.47 | 10.71 | 10.44 | 10.57 | 4,587,670 | +0.07(+0.67%) |
Mar 06, 2007 | 10.45 | 10.60 | 10.41 | 10.50 | 5,882,786 | +0.16(+1.51%) |
Mar 05, 2007 | 10.51 | 10.63 | 10.34 | 10.34 | 6,167,314 | -0.27(-2.53%) |
Mar 02, 2007 | 10.89 | 10.92 | 10.61 | 10.61 | 3,993,340 | -0.34(-3.08%) |