Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.88 | 12.90 | 12.69 | 12.72 | 7,358,997 | -0.14(-1.08%) |
May 30, 2007 | 12.82 | 12.87 | 12.69 | 12.86 | 7,436,422 | +0.04(+0.34%) |
May 29, 2007 | 12.77 | 12.84 | 12.76 | 12.82 | 9,366,544 | +0.05(+0.37%) |
May 25, 2007 | 12.82 | 12.93 | 12.73 | 12.77 | 7,563,545 | -0.00(-0.01%) |
May 24, 2007 | 13.13 | 13.13 | 12.77 | 12.77 | 20,824,446 | -0.41(-3.10%) |
May 23, 2007 | 13.29 | 13.35 | 13.16 | 13.18 | 8,402,660 | -0.10(-0.73%) |
May 22, 2007 | 13.25 | 13.35 | 13.22 | 13.28 | 7,943,469 | +0.03(+0.22%) |
May 21, 2007 | 13.25 | 13.29 | 13.20 | 13.25 | 6,968,213 | -0.02(-0.17%) |
May 18, 2007 | 13.29 | 13.34 | 13.20 | 13.27 | 7,302,566 | +0.00(+0.01%) |
May 17, 2007 | 13.29 | 13.30 | 13.20 | 13.27 | 4,887,688 | -0.05(-0.39%) |
May 16, 2007 | 13.31 | 13.35 | 13.24 | 13.32 | 4,164,187 | +0.10(+0.77%) |
May 15, 2007 | 13.26 | 13.35 | 13.20 | 13.22 | 5,450,063 | -0.03(-0.25%) |
May 14, 2007 | 13.40 | 13.43 | 13.25 | 13.25 | 5,220,928 | -0.15(-1.10%) |
May 11, 2007 | 13.43 | 13.49 | 13.36 | 13.40 | 6,227,448 | +0.08(+0.62%) |
May 10, 2007 | 13.42 | 13.46 | 13.32 | 13.32 | 5,272,138 | -0.21(-1.54%) |
May 09, 2007 | 13.49 | 13.54 | 13.36 | 13.53 | 5,247,085 | +0.03(+0.25%) |
May 08, 2007 | 13.39 | 13.51 | 13.39 | 13.49 | 3,885,877 | -0.01(-0.06%) |
May 07, 2007 | 13.52 | 13.61 | 13.48 | 13.50 | 4,527,769 | -0.00(-0.01%) |
May 04, 2007 | 13.57 | 13.65 | 13.43 | 13.50 | 7,340,531 | -0.03(-0.21%) |
May 03, 2007 | 13.47 | 13.72 | 13.46 | 13.53 | 6,382,820 | +0.21(+1.59%) |
May 02, 2007 | 13.22 | 13.37 | 13.19 | 13.32 | 6,760,003 | +0.05(+0.37%) |
May 01, 2007 | 13.36 | 13.41 | 13.20 | 13.27 | 8,172,793 | -0.03(-0.22%) |
Apr 30, 2007 | 13.67 | 13.67 | 13.29 | 13.30 | 7,271,994 | -0.38(-2.77%) |
Apr 27, 2007 | 13.66 | 13.81 | 13.59 | 13.68 | 9,279,530 | +0.12(+0.86%) |
Apr 26, 2007 | 12.76 | 13.84 | 12.76 | 13.56 | 12,460,127 | +0.32(+2.43%) |
Apr 25, 2007 | 12.81 | 13.34 | 12.80 | 13.24 | 14,893,278 | +0.44(+3.42%) |
Apr 24, 2007 | 13.01 | 13.06 | 12.78 | 12.80 | 7,466,241 | -0.21(-1.60%) |
Apr 23, 2007 | 13.09 | 13.15 | 13.01 | 13.01 | 3,552,114 | -0.06(-0.48%) |
Apr 20, 2007 | 13.12 | 13.12 | 12.98 | 13.07 | 6,305,395 | +0.10(+0.77%) |
Apr 19, 2007 | 13.13 | 13.13 | 12.90 | 12.97 | 5,851,834 | -0.02(-0.16%) |
Apr 18, 2007 | 12.72 | 13.06 | 12.72 | 12.99 | 6,142,678 | +0.19(+1.51%) |
Apr 17, 2007 | 12.88 | 12.90 | 12.80 | 12.80 | 2,931,148 | -0.07(-0.53%) |
Apr 16, 2007 | 12.70 | 12.87 | 12.68 | 12.87 | 3,826,794 | +0.24(+1.94%) |
Apr 13, 2007 | 12.60 | 12.66 | 12.56 | 12.62 | 4,939,584 | +0.05(+0.36%) |
Apr 12, 2007 | 12.57 | 12.62 | 12.49 | 12.58 | 7,022,619 | -0.04(-0.35%) |
Apr 11, 2007 | 12.71 | 12.72 | 12.60 | 12.62 | 6,594,707 | -0.08(-0.66%) |
Apr 10, 2007 | 12.63 | 12.74 | 12.60 | 12.71 | 4,861,008 | +0.12(+0.96%) |
Apr 09, 2007 | 12.61 | 12.64 | 12.54 | 12.59 | 5,089,620 | -0.01(-0.11%) |
Apr 05, 2007 | 12.53 | 12.62 | 12.51 | 12.60 | 2,898,190 | +0.07(+0.55%) |
Apr 04, 2007 | 12.57 | 12.62 | 12.46 | 12.53 | 4,304,911 | -0.02(-0.18%) |
Apr 03, 2007 | 12.43 | 12.56 | 12.42 | 12.55 | 5,577,709 | +0.15(+1.22%) |
Apr 02, 2007 | 12.52 | 12.55 | 12.37 | 12.40 | 4,915,938 | -0.12(-0.93%) |
Mar 30, 2007 | 12.55 | 12.66 | 12.43 | 12.52 | 4,950,988 | -0.05(-0.43%) |
Mar 29, 2007 | 12.58 | 12.61 | 12.47 | 12.57 | 5,196,864 | +0.16(+1.28%) |
Mar 28, 2007 | 12.49 | 12.56 | 12.40 | 12.41 | 6,705,597 | -0.17(-1.35%) |
Mar 27, 2007 | 12.58 | 12.63 | 12.50 | 12.58 | 4,136,984 | -0.07(-0.57%) |
Mar 26, 2007 | 12.67 | 12.79 | 12.57 | 12.66 | 4,322,698 | -0.01(-0.06%) |
Mar 23, 2007 | 12.68 | 12.79 | 12.57 | 12.66 | 3,940,670 | -0.01(-0.11%) |
Mar 22, 2007 | 12.81 | 12.91 | 12.64 | 12.68 | 5,790,103 | -0.15(-1.15%) |
Mar 21, 2007 | 12.61 | 12.90 | 12.15 | 12.82 | 12,361,301 | +0.17(+1.33%) |
Mar 20, 2007 | 12.50 | 12.68 | 12.49 | 12.66 | 6,247,850 | +0.18(+1.46%) |
Mar 19, 2007 | 12.43 | 12.56 | 12.43 | 12.47 | 6,401,130 | +0.08(+0.62%) |
Mar 16, 2007 | 12.53 | 12.53 | 12.36 | 12.40 | 6,516,220 | -0.10(-0.78%) |
Mar 15, 2007 | 12.32 | 12.61 | 12.28 | 12.50 | 6,254,714 | +0.14(+1.14%) |
Mar 14, 2007 | 12.30 | 12.39 | 12.08 | 12.35 | 11,780,046 | +0.08(+0.62%) |
Mar 13, 2007 | 12.77 | 12.67 | 12.27 | 12.28 | 14,148,820 | -0.49(-3.82%) |
Mar 12, 2007 | 12.74 | 12.82 | 12.69 | 12.77 | 5,627,930 | -0.03(-0.27%) |
Mar 09, 2007 | 12.81 | 12.87 | 12.70 | 12.80 | 5,667,689 | +0.01(+0.09%) |
Mar 08, 2007 | 12.79 | 12.90 | 12.68 | 12.79 | 4,846,360 | +0.06(+0.44%) |
Mar 07, 2007 | 12.74 | 12.85 | 12.71 | 12.73 | 7,248,615 | -0.01(-0.04%) |
Mar 06, 2007 | 12.43 | 12.95 | 12.43 | 12.74 | 12,726,405 | +0.43(+3.49%) |
Mar 05, 2007 | 12.59 | 12.71 | 12.31 | 12.31 | 10,954,010 | -0.40(-3.11%) |
Mar 02, 2007 | 12.69 | 12.80 | 12.66 | 12.70 | 10,242,540 | -0.04(-0.28%) |