Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.13 | 13.17 | 13.09 | 13.17 | 566,620 | +0.09(+0.72%) |
May 30, 2007 | 12.86 | 13.08 | 12.84 | 13.08 | 149,724 | +0.11(+0.84%) |
May 29, 2007 | 12.93 | 13.01 | 12.89 | 12.97 | 328,586 | +0.09(+0.68%) |
May 25, 2007 | 12.80 | 12.90 | 12.79 | 12.88 | 269,862 | +0.11(+0.87%) |
May 24, 2007 | 12.95 | 13.01 | 12.72 | 12.77 | 423,172 | -0.21(-1.62%) |
May 23, 2007 | 13.11 | 13.12 | 12.98 | 12.98 | 678,241 | -0.12(-0.94%) |
May 22, 2007 | 13.08 | 13.14 | 13.03 | 13.10 | 243,862 | +0.06(+0.44%) |
May 21, 2007 | 12.98 | 13.12 | 12.98 | 13.04 | 761,172 | +0.05(+0.41%) |
May 18, 2007 | 12.97 | 13.00 | 12.91 | 12.99 | 255,965 | +0.09(+0.67%) |
May 17, 2007 | 12.93 | 12.99 | 12.89 | 12.90 | 176,620 | -0.05(-0.40%) |
May 16, 2007 | 12.88 | 12.95 | 12.79 | 12.95 | 308,862 | +0.13(+1.03%) |
May 15, 2007 | 12.92 | 12.99 | 12.81 | 12.82 | 673,310 | -0.10(-0.76%) |
May 14, 2007 | 13.01 | 13.02 | 12.88 | 12.92 | 117,448 | -0.10(-0.79%) |
May 11, 2007 | 12.87 | 13.02 | 12.86 | 13.02 | 159,137 | +0.20(+1.58%) |
May 10, 2007 | 12.96 | 12.98 | 12.80 | 12.82 | 305,724 | -0.14(-1.10%) |
May 09, 2007 | 12.87 | 13.00 | 12.86 | 12.96 | 157,793 | +0.01(+0.07%) |
May 08, 2007 | 12.86 | 12.96 | 12.84 | 12.95 | 727,103 | +0.07(+0.52%) |
May 07, 2007 | 12.89 | 12.92 | 12.88 | 12.89 | 106,689 | +0.00(+0.03%) |
May 04, 2007 | 12.88 | 12.92 | 12.84 | 12.88 | 282,413 | +0.05(+0.38%) |
May 03, 2007 | 12.82 | 12.88 | 12.80 | 12.83 | 132,241 | +0.07(+0.54%) |
May 02, 2007 | 12.69 | 12.81 | 12.69 | 12.76 | 251,482 | +0.09(+0.70%) |
May 01, 2007 | 12.67 | 12.69 | 12.57 | 12.68 | 1,081,689 | +0.04(+0.35%) |
Apr 30, 2007 | 12.75 | 12.81 | 12.63 | 12.63 | 240,275 | -0.15(-1.19%) |
Apr 27, 2007 | 12.75 | 12.84 | 12.75 | 12.78 | 172,137 | +0.03(+0.21%) |
Apr 26, 2007 | 12.74 | 12.80 | 12.71 | 12.76 | 223,241 | +0.03(+0.23%) |
Apr 25, 2007 | 12.62 | 12.73 | 12.59 | 12.73 | 182,448 | +0.14(+1.12%) |
Apr 24, 2007 | 12.55 | 12.63 | 12.51 | 12.59 | 398,965 | +0.10(+0.82%) |
Apr 23, 2007 | 12.51 | 12.53 | 12.47 | 12.48 | 127,310 | -0.04(-0.36%) |
Apr 20, 2007 | 12.56 | 12.57 | 12.47 | 12.53 | 532,103 | +0.09(+0.72%) |
Apr 19, 2007 | 12.33 | 12.49 | 12.33 | 12.44 | 409,724 | +0.01(+0.05%) |
Apr 18, 2007 | 12.42 | 12.48 | 12.35 | 12.43 | 285,551 | -0.04(-0.30%) |
Apr 17, 2007 | 12.43 | 12.48 | 12.42 | 12.47 | 658,965 | +0.05(+0.38%) |
Apr 16, 2007 | 12.37 | 12.44 | 12.37 | 12.42 | 355,034 | +0.09(+0.74%) |
Apr 13, 2007 | 12.27 | 12.35 | 12.18 | 12.33 | 232,206 | +0.03(+0.25%) |
Apr 12, 2007 | 12.18 | 12.31 | 12.15 | 12.30 | 152,413 | +0.10(+0.84%) |
Apr 11, 2007 | 12.30 | 12.30 | 12.18 | 12.20 | 204,413 | -0.11(-0.87%) |
Apr 10, 2007 | 12.29 | 12.31 | 12.25 | 12.30 | 228,172 | +0.02(+0.16%) |
Apr 09, 2007 | 12.32 | 12.35 | 12.26 | 12.28 | 197,241 | -0.01(-0.11%) |
Apr 05, 2007 | 12.21 | 12.30 | 12.21 | 12.30 | 215,172 | +0.06(+0.49%) |
Apr 04, 2007 | 12.15 | 12.26 | 12.15 | 12.24 | 175,275 | +0.06(+0.51%) |
Apr 03, 2007 | 12.11 | 12.21 | 12.11 | 12.18 | 172,586 | +0.14(+1.15%) |
Apr 02, 2007 | 12.06 | 12.06 | 11.97 | 12.04 | 211,137 | +0.00(+0.02%) |
Mar 30, 2007 | 12.03 | 12.09 | 11.89 | 12.04 | 589,931 | +0.01(+0.06%) |
Mar 29, 2007 | 12.14 | 12.14 | 11.92 | 12.03 | 261,344 | -0.03(-0.26%) |
Mar 28, 2007 | 12.12 | 12.15 | 12.06 | 12.06 | 415,103 | -0.11(-0.93%) |
Mar 27, 2007 | 12.20 | 12.22 | 12.16 | 12.17 | 364,000 | -0.08(-0.69%) |
Mar 26, 2007 | 12.19 | 12.26 | 12.08 | 12.26 | 234,896 | +0.06(+0.51%) |
Mar 23, 2007 | 12.23 | 12.26 | 12.19 | 12.20 | 152,862 | -0.04(-0.36%) |
Mar 22, 2007 | 12.25 | 12.25 | 12.17 | 12.24 | 179,310 | -0.05(-0.42%) |
Mar 21, 2007 | 12.11 | 12.30 | 12.05 | 12.29 | 374,758 | +0.21(+1.70%) |
Mar 20, 2007 | 12.00 | 12.10 | 12.00 | 12.09 | 434,827 | +0.08(+0.71%) |
Mar 19, 2007 | 12.00 | 12.04 | 11.95 | 12.00 | 198,586 | +0.09(+0.75%) |
Mar 16, 2007 | 11.92 | 11.97 | 11.87 | 11.91 | 351,448 | -0.02(-0.19%) |
Mar 15, 2007 | 11.93 | 11.95 | 11.87 | 11.93 | 397,620 | -0.02(-0.13%) |
Mar 14, 2007 | 11.83 | 11.95 | 11.72 | 11.95 | 420,931 | +0.18(+1.52%) |
Mar 13, 2007 | 12.01 | 12.01 | 11.77 | 11.77 | 283,758 | -0.24(-2.02%) |
Mar 12, 2007 | 11.94 | 12.04 | 11.93 | 12.01 | 144,793 | +0.10(+0.82%) |
Mar 09, 2007 | 12.02 | 12.02 | 11.85 | 11.92 | 459,482 | -0.01(-0.11%) |
Mar 08, 2007 | 12.01 | 12.01 | 11.89 | 11.93 | 740,551 | +0.07(+0.56%) |
Mar 07, 2007 | 11.91 | 11.95 | 11.86 | 11.86 | 286,448 | -0.06(-0.54%) |
Mar 06, 2007 | 11.89 | 11.94 | 11.83 | 11.93 | 3,142,414 | +0.25(+2.12%) |
Mar 05, 2007 | 11.73 | 11.88 | 11.67 | 11.68 | 979,034 | -0.09(-0.78%) |
Mar 02, 2007 | 11.91 | 11.94 | 11.77 | 11.77 | 1,067,793 | -0.18(-1.47%) |