Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.96 | 13.22 | 12.90 | 13.11 | 12,828 | +0.24(+1.83%) |
May 30, 2007 | 12.95 | 12.95 | 12.77 | 12.88 | 16,878 | -0.08(-0.58%) |
May 29, 2007 | 12.84 | 12.95 | 12.84 | 12.95 | 17,104 | +0.02(+0.17%) |
May 25, 2007 | 12.95 | 12.95 | 12.93 | 12.93 | 2,250 | +0.03(+0.24%) |
May 24, 2007 | 12.97 | 12.97 | 12.90 | 12.90 | 2,250 | +0.00(+0.03%) |
May 23, 2007 | 12.89 | 12.97 | 12.88 | 12.89 | 6,301 | +0.02(+0.17%) |
May 22, 2007 | 12.97 | 12.97 | 12.82 | 12.87 | 91,371 | -0.04(-0.28%) |
May 21, 2007 | 12.77 | 12.97 | 12.77 | 12.91 | 15,753 | +0.12(+0.94%) |
May 18, 2007 | 12.95 | 12.95 | 12.71 | 12.79 | 7,651 | -0.08(-0.66%) |
May 17, 2007 | 12.81 | 12.95 | 12.81 | 12.87 | 3,600 | +0.16(+1.22%) |
May 16, 2007 | 12.91 | 12.93 | 12.61 | 12.72 | 2,700 | -0.24(-1.82%) |
May 15, 2007 | 12.70 | 12.95 | 12.70 | 12.95 | 2,700 | +0.00(+0.00%) |
May 14, 2007 | 12.55 | 12.95 | 12.55 | 12.95 | 4,050 | -0.04(-0.34%) |
May 11, 2007 | 13.00 | 13.00 | 13.00 | 13.00 | 225 | +0.04(+0.34%) |
May 10, 2007 | 12.93 | 12.95 | 12.81 | 12.95 | 25,205 | +0.04(+0.34%) |
May 09, 2007 | 12.93 | 12.95 | 12.91 | 12.91 | 8,777 | +0.04(+0.35%) |
May 08, 2007 | 12.94 | 12.94 | 12.86 | 12.86 | 1,350 | -0.09(-0.69%) |
May 07, 2007 | 12.95 | 12.95 | 12.95 | 12.95 | 900 | +0.14(+1.08%) |
May 04, 2007 | 12.71 | 12.84 | 12.71 | 12.81 | 6,976 | -0.08(-0.66%) |
May 03, 2007 | 13.02 | 13.02 | 12.89 | 12.90 | 6,976 | -0.01(-0.07%) |
May 02, 2007 | 12.77 | 12.93 | 12.72 | 12.91 | 4,050 | +0.05(+0.42%) |
May 01, 2007 | 12.80 | 12.97 | 12.71 | 12.85 | 6,976 | +0.06(+0.45%) |
Apr 30, 2007 | 12.93 | 12.97 | 12.57 | 12.80 | 52,212 | -0.13(-1.03%) |
Apr 27, 2007 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 12.97 | 12.97 | 12.82 | 12.93 | 4,726 | +0.06(+0.45%) |
Apr 25, 2007 | 13.02 | 13.02 | 12.83 | 12.87 | 11,477 | -0.02(-0.14%) |
Apr 24, 2007 | 13.02 | 13.02 | 12.76 | 12.89 | 31,057 | -0.01(-0.07%) |
Apr 23, 2007 | 12.89 | 13.02 | 12.88 | 12.90 | 29,031 | +0.09(+0.69%) |
Apr 20, 2007 | 12.69 | 12.94 | 12.49 | 12.81 | 38,709 | +0.26(+2.05%) |
Apr 19, 2007 | 12.55 | 12.55 | 12.55 | 12.55 | 900 | +0.03(+0.25%) |
Apr 18, 2007 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 12.44 | 12.52 | 12.44 | 12.52 | 6,076 | +0.20(+1.66%) |
Apr 16, 2007 | 12.33 | 12.41 | 12.07 | 12.32 | 9,677 | +0.03(+0.25%) |
Apr 13, 2007 | 11.92 | 12.29 | 11.92 | 12.29 | 675 | +0.22(+1.80%) |
Apr 12, 2007 | 12.04 | 12.13 | 12.04 | 12.07 | 69,541 | -0.14(-1.16%) |
Apr 11, 2007 | 12.31 | 12.31 | 12.21 | 12.21 | 1,575 | -0.12(-0.94%) |
Apr 10, 2007 | 12.33 | 12.33 | 12.33 | 12.33 | 1,575 | -0.02(-0.14%) |
Apr 09, 2007 | 12.41 | 12.41 | 12.34 | 12.34 | 4,726 | -0.07(-0.54%) |
Apr 05, 2007 | 12.54 | 12.55 | 12.41 | 12.41 | 900 | -0.13(-1.03%) |
Apr 04, 2007 | 12.44 | 12.54 | 12.38 | 12.54 | 3,375 | +0.10(+0.79%) |
Apr 03, 2007 | 12.11 | 12.44 | 11.96 | 12.44 | 12,828 | +0.24(+1.93%) |
Apr 02, 2007 | 12.11 | 12.21 | 12.11 | 12.21 | 900 | +0.28(+2.31%) |
Mar 30, 2007 | 11.93 | 11.98 | 11.91 | 11.93 | 1,575 | -0.01(-0.07%) |
Mar 29, 2007 | 11.95 | 11.97 | 11.94 | 11.94 | 4,276 | -0.08(-0.63%) |
Mar 28, 2007 | 12.05 | 12.05 | 12.01 | 12.01 | 2,925 | -0.18(-1.49%) |
Mar 27, 2007 | 12.20 | 12.20 | 12.20 | 12.20 | 33,757 | -0.07(-0.54%) |
Mar 26, 2007 | 12.22 | 12.26 | 12.15 | 12.26 | 6,301 | +0.07(+0.58%) |
Mar 23, 2007 | 12.19 | 12.19 | 12.19 | 12.19 | 675 | +0.14(+1.14%) |
Mar 22, 2007 | 12.40 | 12.40 | 12.05 | 12.05 | 900 | +0.04(+0.33%) |
Mar 21, 2007 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 11.94 | 12.01 | 11.94 | 12.01 | 2,250 | -0.13(-1.06%) |
Mar 19, 2007 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 12.43 | 12.43 | 12.01 | 12.14 | 6,751 | -0.13(-1.05%) |
Mar 15, 2007 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 12.32 | 12.32 | 12.27 | 12.27 | 3,375 | -0.12(-0.97%) |
Mar 13, 2007 | 12.32 | 12.43 | 11.91 | 12.39 | 13,053 | -0.00(-0.04%) |
Mar 12, 2007 | 12.22 | 12.43 | 12.22 | 12.40 | 6,301 | +0.18(+1.46%) |
Mar 09, 2007 | 12.14 | 12.22 | 12.14 | 12.22 | 1,350 | +0.00(+0.04%) |
Mar 08, 2007 | 12.21 | 12.21 | 12.05 | 12.21 | 7,651 | +0.04(+0.36%) |
Mar 07, 2007 | 11.99 | 12.17 | 11.99 | 12.17 | 8,777 | +0.18(+1.48%) |
Mar 06, 2007 | 12.00 | 12.00 | 11.93 | 11.99 | 5,401 | +0.22(+1.85%) |
Mar 05, 2007 | 11.84 | 11.85 | 11.78 | 11.78 | 8,326 | -0.09(-0.75%) |
Mar 02, 2007 | 11.78 | 11.86 | 11.78 | 11.86 | 675 | -0.01(-0.11%) |