Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.29 | 13.31 | 13.21 | 13.27 | 31,977 | -0.03(-0.23%) |
May 30, 2007 | 13.27 | 13.59 | 13.22 | 13.30 | 90,601 | +0.05(+0.36%) |
May 29, 2007 | 13.30 | 13.39 | 13.21 | 13.25 | 43,968 | -0.14(-1.03%) |
May 25, 2007 | 13.33 | 13.39 | 13.22 | 13.39 | 41,969 | +0.05(+0.41%) |
May 24, 2007 | 13.60 | 13.68 | 13.04 | 13.33 | 55,293 | -0.21(-1.55%) |
May 23, 2007 | 13.49 | 13.57 | 13.45 | 13.54 | 32,976 | +0.03(+0.24%) |
May 22, 2007 | 13.58 | 13.63 | 13.51 | 13.51 | 28,979 | -0.05(-0.35%) |
May 21, 2007 | 13.45 | 13.60 | 13.45 | 13.56 | 51,629 | +0.16(+1.21%) |
May 18, 2007 | 13.21 | 13.45 | 13.16 | 13.40 | 32,310 | +0.19(+1.46%) |
May 17, 2007 | 13.18 | 13.24 | 13.09 | 13.20 | 66,619 | +0.08(+0.57%) |
May 16, 2007 | 13.24 | 13.28 | 13.09 | 13.13 | 27,979 | -0.08(-0.61%) |
May 15, 2007 | 13.16 | 13.43 | 13.13 | 13.21 | 68,284 | +0.12(+0.92%) |
May 14, 2007 | 13.42 | 13.42 | 13.09 | 13.09 | 38,305 | -0.26(-1.91%) |
May 11, 2007 | 13.45 | 13.46 | 13.34 | 13.34 | 31,310 | -0.21(-1.55%) |
May 10, 2007 | 13.45 | 13.68 | 13.36 | 13.55 | 74,613 | +0.09(+0.69%) |
May 09, 2007 | 13.37 | 13.69 | 13.29 | 13.46 | 93,932 | +0.13(+0.94%) |
May 08, 2007 | 13.36 | 13.37 | 13.30 | 13.34 | 10,325 | +0.02(+0.11%) |
May 07, 2007 | 13.27 | 13.39 | 13.21 | 13.32 | 28,313 | +0.07(+0.54%) |
May 04, 2007 | 12.85 | 13.48 | 12.85 | 13.25 | 101,260 | +0.34(+2.63%) |
May 03, 2007 | 12.92 | 12.99 | 12.85 | 12.91 | 28,979 | -0.01(-0.09%) |
May 02, 2007 | 12.98 | 12.98 | 12.85 | 12.92 | 32,976 | -0.05(-0.42%) |
May 01, 2007 | 13.11 | 13.12 | 12.89 | 12.98 | 24,649 | -0.04(-0.28%) |
Apr 30, 2007 | 12.91 | 13.45 | 12.89 | 13.01 | 111,586 | +0.10(+0.77%) |
Apr 27, 2007 | 13.02 | 13.02 | 12.91 | 12.91 | 47,965 | -0.11(-0.81%) |
Apr 26, 2007 | 13.18 | 13.21 | 13.01 | 13.02 | 21,984 | -0.22(-1.68%) |
Apr 25, 2007 | 13.13 | 13.37 | 13.09 | 13.24 | 62,288 | +0.06(+0.46%) |
Apr 24, 2007 | 13.09 | 13.18 | 13.06 | 13.18 | 43,635 | +0.08(+0.60%) |
Apr 23, 2007 | 12.97 | 13.21 | 12.97 | 13.10 | 52,962 | +0.08(+0.62%) |
Apr 20, 2007 | 13.27 | 13.27 | 13.01 | 13.02 | 41,303 | -0.25(-1.86%) |
Apr 19, 2007 | 13.33 | 13.33 | 13.25 | 13.27 | 21,318 | -0.20(-1.47%) |
Apr 18, 2007 | 13.49 | 13.58 | 13.46 | 13.46 | 99,595 | +0.02(+0.11%) |
Apr 17, 2007 | 13.58 | 13.58 | 13.43 | 13.45 | 64,953 | -0.08(-0.60%) |
Apr 16, 2007 | 13.54 | 13.58 | 13.46 | 13.53 | 65,286 | +0.03(+0.24%) |
Apr 13, 2007 | 13.49 | 13.57 | 13.43 | 13.50 | 61,622 | +0.04(+0.30%) |
Apr 12, 2007 | 13.40 | 13.64 | 13.40 | 13.46 | 24,315 | +0.01(+0.07%) |
Apr 11, 2007 | 13.46 | 13.54 | 13.31 | 13.45 | 33,642 | -0.02(-0.13%) |
Apr 10, 2007 | 13.41 | 13.58 | 13.31 | 13.47 | 46,966 | +0.03(+0.25%) |
Apr 09, 2007 | 13.24 | 13.52 | 13.13 | 13.43 | 127,908 | +0.14(+1.02%) |
Apr 05, 2007 | 13.01 | 13.46 | 13.01 | 13.30 | 114,584 | +0.24(+1.84%) |
Apr 04, 2007 | 12.82 | 13.12 | 12.79 | 13.06 | 63,954 | +0.18(+1.39%) |
Apr 03, 2007 | 12.64 | 12.96 | 12.63 | 12.88 | 62,621 | +0.27(+2.11%) |
Apr 02, 2007 | 12.61 | 12.70 | 12.58 | 12.62 | 47,299 | +0.02(+0.12%) |
Mar 30, 2007 | 12.68 | 12.71 | 12.58 | 12.60 | 29,312 | -0.04(-0.31%) |
Mar 29, 2007 | 13.40 | 13.40 | 12.52 | 12.64 | 103,592 | -0.52(-3.93%) |
Mar 28, 2007 | 12.79 | 13.28 | 12.79 | 13.16 | 56,293 | +0.34(+2.65%) |
Mar 27, 2007 | 12.70 | 12.91 | 12.64 | 12.82 | 44,967 | +0.12(+0.95%) |
Mar 26, 2007 | 12.32 | 12.77 | 12.32 | 12.70 | 80,275 | +0.43(+3.47%) |
Mar 23, 2007 | 12.50 | 12.64 | 12.26 | 12.27 | 154,889 | -0.19(-1.52%) |
Mar 22, 2007 | 12.08 | 12.46 | 12.08 | 12.46 | 59,290 | +0.33(+2.72%) |
Mar 21, 2007 | 12.17 | 12.31 | 12.13 | 12.13 | 47,299 | -0.03(-0.25%) |
Mar 20, 2007 | 12.20 | 12.20 | 12.07 | 12.16 | 74,613 | -0.04(-0.37%) |
Mar 19, 2007 | 12.16 | 12.25 | 12.10 | 12.20 | 48,631 | +0.07(+0.62%) |
Mar 16, 2007 | 12.29 | 12.31 | 12.09 | 12.13 | 32,643 | -0.12(-0.98%) |
Mar 15, 2007 | 12.31 | 12.35 | 12.25 | 12.25 | 41,303 | -0.06(-0.49%) |
Mar 14, 2007 | 12.43 | 12.43 | 12.06 | 12.31 | 32,643 | -0.12(-0.97%) |
Mar 13, 2007 | 12.46 | 12.56 | 12.43 | 12.43 | 28,646 | -0.03(-0.22%) |
Mar 12, 2007 | 12.47 | 12.57 | 12.45 | 12.46 | 33,309 | -0.04(-0.34%) |
Mar 09, 2007 | 12.50 | 12.61 | 12.46 | 12.50 | 35,641 | -0.03(-0.22%) |
Mar 08, 2007 | 12.58 | 12.58 | 12.42 | 12.53 | 39,305 | -0.04(-0.36%) |
Mar 07, 2007 | 12.56 | 12.59 | 12.46 | 12.57 | 54,294 | +0.06(+0.46%) |
Mar 06, 2007 | 12.34 | 12.71 | 12.34 | 12.51 | 128,241 | +0.23(+1.91%) |
Mar 05, 2007 | 12.80 | 12.83 | 12.06 | 12.28 | 235,498 | -0.60(-4.66%) |
Mar 02, 2007 | 13.16 | 13.16 | 12.88 | 12.88 | 60,623 | -0.26(-1.94%) |