Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.90 | 12.90 | 12.50 | 12.57 | 18,380 | -0.07(-0.55%) |
May 30, 2007 | 12.25 | 12.70 | 12.25 | 12.64 | 29,688 | +0.03(+0.24%) |
May 29, 2007 | 12.99 | 12.99 | 12.57 | 12.61 | 20,000 | -0.47(-3.59%) |
May 25, 2007 | 12.66 | 13.10 | 12.66 | 13.08 | 31,105 | +0.50(+3.97%) |
May 24, 2007 | 12.50 | 13.30 | 12.50 | 12.58 | 31,340 | +0.08(+0.64%) |
May 23, 2007 | 12.60 | 12.72 | 12.35 | 12.50 | 17,382 | +0.01(+0.08%) |
May 22, 2007 | 12.35 | 12.65 | 12.30 | 12.49 | 11,479 | +0.14(+1.13%) |
May 21, 2007 | 12.45 | 12.47 | 12.28 | 12.35 | 23,965 | +0.00(+0.00%) |
May 18, 2007 | 12.45 | 12.47 | 12.28 | 12.35 | 23,965 | -0.07(-0.56%) |
May 17, 2007 | 12.45 | 12.55 | 12.31 | 12.42 | 27,297 | +0.14(+1.14%) |
May 16, 2007 | 12.70 | 12.85 | 12.26 | 12.28 | 55,971 | -0.48(-3.76%) |
May 15, 2007 | 12.59 | 12.97 | 12.59 | 12.76 | 36,458 | +0.13(+1.03%) |
May 14, 2007 | 13.00 | 13.02 | 12.51 | 12.63 | 33,790 | -0.25(-1.94%) |
May 11, 2007 | 13.11 | 13.11 | 12.88 | 12.88 | 16,148 | -0.23(-1.75%) |
May 10, 2007 | 12.91 | 13.40 | 12.91 | 13.11 | 30,989 | -0.13(-0.98%) |
May 09, 2007 | 13.25 | 13.80 | 12.62 | 13.24 | 58,481 | -0.06(-0.45%) |
May 08, 2007 | 13.18 | 13.50 | 13.12 | 13.30 | 39,567 | +0.01(+0.08%) |
May 07, 2007 | 13.40 | 13.67 | 13.20 | 13.29 | 25,977 | -0.20(-1.48%) |
May 04, 2007 | 13.40 | 13.61 | 13.40 | 13.49 | 22,909 | -0.01(-0.07%) |
May 03, 2007 | 13.78 | 13.82 | 13.45 | 13.50 | 33,360 | +0.08(+0.60%) |
May 02, 2007 | 13.30 | 13.91 | 13.21 | 13.42 | 124,637 | +0.14(+1.05%) |
May 01, 2007 | 14.04 | 14.19 | 13.14 | 13.28 | 96,625 | -1.02(-7.13%) |
Apr 30, 2007 | 14.51 | 14.51 | 14.17 | 14.30 | 39,903 | -0.17(-1.17%) |
Apr 27, 2007 | 14.49 | 14.60 | 14.43 | 14.47 | 27,001 | +0.10(+0.70%) |
Apr 26, 2007 | 14.51 | 14.51 | 14.25 | 14.37 | 24,825 | +0.16(+1.13%) |
Apr 25, 2007 | 14.00 | 14.60 | 13.93 | 14.21 | 47,702 | +0.28(+2.01%) |
Apr 24, 2007 | 13.76 | 14.15 | 13.76 | 13.93 | 18,877 | -0.02(-0.14%) |
Apr 23, 2007 | 13.69 | 14.07 | 13.69 | 13.95 | 33,728 | +0.05(+0.36%) |
Apr 20, 2007 | 13.95 | 14.00 | 13.81 | 13.90 | 20,954 | -0.11(-0.79%) |
Apr 19, 2007 | 13.92 | 14.14 | 13.80 | 14.01 | 13,731 | -0.11(-0.78%) |
Apr 18, 2007 | 14.21 | 14.33 | 14.06 | 14.12 | 12,883 | -0.02(-0.14%) |
Apr 17, 2007 | 14.10 | 14.31 | 14.04 | 14.14 | 16,070 | +0.04(+0.28%) |
Apr 16, 2007 | 13.67 | 14.13 | 13.67 | 14.10 | 19,633 | +0.15(+1.08%) |
Apr 13, 2007 | 14.35 | 14.35 | 13.82 | 13.95 | 34,696 | -0.21(-1.48%) |
Apr 12, 2007 | 14.00 | 14.16 | 13.95 | 14.16 | 15,560 | +0.23(+1.65%) |
Apr 11, 2007 | 13.80 | 14.01 | 13.66 | 13.93 | 63,392 | +0.16(+1.16%) |
Apr 10, 2007 | 13.59 | 14.04 | 13.59 | 13.77 | 34,328 | +0.08(+0.58%) |
Apr 09, 2007 | 13.55 | 13.80 | 13.55 | 13.69 | 72,971 | +0.14(+1.03%) |
Apr 05, 2007 | 13.58 | 13.75 | 13.50 | 13.55 | 17,756 | -0.15(-1.09%) |
Apr 04, 2007 | 13.99 | 14.00 | 13.61 | 13.70 | 70,605 | -0.15(-1.08%) |
Apr 03, 2007 | 13.49 | 14.06 | 13.49 | 13.85 | 38,249 | -0.09(-0.65%) |
Apr 02, 2007 | 13.61 | 14.02 | 13.45 | 13.94 | 25,270 | +0.24(+1.75%) |
Mar 30, 2007 | 13.93 | 13.93 | 13.65 | 13.70 | 14,480 | -0.16(-1.15%) |
Mar 29, 2007 | 14.00 | 14.22 | 13.86 | 13.86 | 12,925 | -0.14(-1.00%) |
Mar 28, 2007 | 14.00 | 14.25 | 13.99 | 14.00 | 15,675 | +0.00(+0.00%) |
Mar 27, 2007 | 14.31 | 14.34 | 13.85 | 14.00 | 67,399 | -0.25(-1.75%) |
Mar 26, 2007 | 14.15 | 14.52 | 13.95 | 14.25 | 33,417 | +0.15(+1.06%) |
Mar 23, 2007 | 14.00 | 14.19 | 13.67 | 14.10 | 38,892 | +0.19(+1.37%) |
Mar 22, 2007 | 13.48 | 14.68 | 13.47 | 13.91 | 123,434 | +0.43(+3.19%) |
Mar 21, 2007 | 13.09 | 13.48 | 13.09 | 13.48 | 24,584 | +0.19(+1.43%) |
Mar 20, 2007 | 13.35 | 13.40 | 13.08 | 13.29 | 22,284 | +0.08(+0.61%) |
Mar 19, 2007 | 12.88 | 13.30 | 12.70 | 13.21 | 84,554 | +0.47(+3.69%) |
Mar 16, 2007 | 12.94 | 12.94 | 12.69 | 12.74 | 23,135 | -0.10(-0.78%) |
Mar 15, 2007 | 12.71 | 12.94 | 12.70 | 12.84 | 21,645 | +0.02(+0.16%) |
Mar 14, 2007 | 12.71 | 12.83 | 12.32 | 12.82 | 19,909 | +0.17(+1.34%) |
Mar 13, 2007 | 13.30 | 13.30 | 12.62 | 12.65 | 29,166 | -0.35(-2.69%) |
Mar 12, 2007 | 13.01 | 13.04 | 12.84 | 13.00 | 31,029 | +0.08(+0.62%) |
Mar 09, 2007 | 13.07 | 13.11 | 12.91 | 12.92 | 32,313 | -0.10(-0.77%) |
Mar 08, 2007 | 12.99 | 13.29 | 12.95 | 13.02 | 41,306 | +0.15(+1.17%) |
Mar 07, 2007 | 13.08 | 13.08 | 12.75 | 12.87 | 13,439 | +0.03(+0.23%) |
Mar 06, 2007 | 13.00 | 13.00 | 12.63 | 12.84 | 28,172 | +0.09(+0.71%) |
Mar 05, 2007 | 12.73 | 12.79 | 12.16 | 12.75 | 27,430 | +0.37(+2.99%) |
Mar 02, 2007 | 12.89 | 12.89 | 12.38 | 12.38 | 26,642 | -0.11(-0.88%) |