Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.60 | 14.40 | 13.55 | 14.08 | 4,932,124 | +0.48(+3.51%) |
May 30, 2007 | 12.98 | 13.61 | 12.92 | 13.60 | 1,115,238 | +0.48(+3.69%) |
May 29, 2007 | 12.90 | 13.16 | 12.90 | 13.12 | 1,248,638 | +0.32(+2.47%) |
May 25, 2007 | 12.80 | 13.05 | 12.77 | 12.80 | 1,896,306 | +0.03(+0.21%) |
May 24, 2007 | 12.78 | 12.91 | 12.62 | 12.78 | 1,845,891 | +0.00(+0.00%) |
May 23, 2007 | 12.80 | 13.04 | 12.68 | 12.78 | 1,134,125 | +0.00(+0.00%) |
May 22, 2007 | 12.24 | 12.78 | 12.18 | 12.78 | 1,215,920 | +0.54(+4.40%) |
May 21, 2007 | 12.33 | 12.53 | 12.22 | 12.24 | 864,201 | -0.07(-0.55%) |
May 18, 2007 | 12.26 | 12.49 | 12.16 | 12.31 | 1,220,828 | +0.11(+0.88%) |
May 17, 2007 | 12.51 | 12.51 | 12.18 | 12.20 | 484,672 | -0.32(-2.58%) |
May 16, 2007 | 12.57 | 12.59 | 12.32 | 12.52 | 698,232 | +0.01(+0.11%) |
May 15, 2007 | 12.51 | 12.75 | 12.39 | 12.51 | 802,483 | +0.01(+0.11%) |
May 14, 2007 | 12.61 | 12.68 | 12.39 | 12.49 | 693,175 | -0.11(-0.85%) |
May 11, 2007 | 12.57 | 12.72 | 12.51 | 12.60 | 242,708 | +0.14(+1.13%) |
May 10, 2007 | 12.72 | 12.86 | 12.45 | 12.46 | 729,611 | -0.35(-2.73%) |
May 09, 2007 | 12.57 | 12.89 | 12.56 | 12.81 | 986,759 | +0.18(+1.44%) |
May 08, 2007 | 12.66 | 12.68 | 12.36 | 12.63 | 667,745 | -0.07(-0.58%) |
May 07, 2007 | 12.63 | 12.78 | 12.63 | 12.70 | 466,380 | +0.00(+0.00%) |
May 04, 2007 | 12.62 | 12.74 | 12.51 | 12.70 | 893,201 | +0.09(+0.75%) |
May 03, 2007 | 12.61 | 12.65 | 12.44 | 12.61 | 894,094 | +0.01(+0.05%) |
May 02, 2007 | 12.37 | 12.63 | 12.25 | 12.60 | 860,037 | +0.20(+1.57%) |
May 01, 2007 | 12.73 | 12.73 | 12.31 | 12.41 | 730,355 | +0.11(+0.87%) |
Apr 30, 2007 | 12.81 | 12.81 | 12.26 | 12.30 | 1,095,458 | -0.44(-3.48%) |
Apr 27, 2007 | 12.84 | 12.88 | 12.52 | 12.74 | 922,499 | -0.13(-0.99%) |
Apr 26, 2007 | 13.03 | 13.13 | 12.70 | 12.87 | 611,232 | -0.20(-1.49%) |
Apr 25, 2007 | 13.02 | 13.13 | 12.82 | 13.06 | 799,658 | +0.10(+0.78%) |
Apr 24, 2007 | 13.01 | 13.05 | 12.79 | 12.96 | 756,678 | +0.05(+0.36%) |
Apr 23, 2007 | 12.80 | 13.01 | 12.79 | 12.92 | 533,601 | +0.08(+0.63%) |
Apr 20, 2007 | 12.78 | 12.89 | 12.70 | 12.84 | 618,370 | +0.11(+0.90%) |
Apr 19, 2007 | 12.78 | 12.88 | 12.63 | 12.72 | 840,109 | -0.19(-1.46%) |
Apr 18, 2007 | 13.08 | 13.08 | 12.74 | 12.91 | 1,219,192 | -0.27(-2.04%) |
Apr 17, 2007 | 13.02 | 13.25 | 12.98 | 13.18 | 390,980 | +0.13(+1.03%) |
Apr 16, 2007 | 12.86 | 13.06 | 12.79 | 13.04 | 533,601 | +0.29(+2.27%) |
Apr 13, 2007 | 12.77 | 12.78 | 12.62 | 12.76 | 1,368,803 | +0.06(+0.48%) |
Apr 12, 2007 | 12.49 | 12.78 | 12.49 | 12.70 | 485,267 | -0.11(-0.89%) |
Apr 11, 2007 | 12.64 | 12.99 | 12.64 | 12.81 | 1,026,453 | -0.15(-1.19%) |
Apr 10, 2007 | 12.92 | 13.00 | 12.81 | 12.96 | 510,401 | +0.05(+0.36%) |
Apr 09, 2007 | 13.13 | 13.13 | 12.86 | 12.92 | 484,814 | -0.21(-1.59%) |
Apr 05, 2007 | 13.14 | 13.22 | 13.05 | 13.13 | 530,031 | -0.01(-0.10%) |
Apr 04, 2007 | 13.06 | 13.15 | 12.96 | 13.14 | 752,068 | +0.07(+0.51%) |
Apr 03, 2007 | 12.84 | 13.18 | 12.80 | 13.07 | 976,038 | +0.30(+2.37%) |
Apr 02, 2007 | 12.78 | 12.81 | 12.65 | 12.77 | 939,155 | -0.01(-0.05%) |
Mar 30, 2007 | 12.49 | 12.78 | 12.41 | 12.78 | 1,317,197 | +0.32(+2.54%) |
Mar 29, 2007 | 12.47 | 12.53 | 12.28 | 12.46 | 585,057 | +0.10(+0.82%) |
Mar 28, 2007 | 12.41 | 12.53 | 12.16 | 12.36 | 2,418,010 | -0.09(-0.70%) |
Mar 27, 2007 | 12.53 | 12.57 | 12.28 | 12.45 | 1,412,674 | -0.16(-1.28%) |
Mar 26, 2007 | 12.64 | 12.65 | 12.38 | 12.61 | 1,492,090 | -0.01(-0.11%) |
Mar 23, 2007 | 12.53 | 12.63 | 12.38 | 12.62 | 1,384,418 | +0.09(+0.75%) |
Mar 22, 2007 | 12.37 | 12.53 | 11.87 | 12.53 | 703,140 | +0.09(+0.76%) |
Mar 21, 2007 | 12.16 | 12.50 | 12.14 | 12.43 | 1,669,362 | +0.06(+0.49%) |
Mar 20, 2007 | 12.38 | 12.41 | 12.34 | 12.37 | 655,104 | -0.03(-0.27%) |
Mar 19, 2007 | 12.52 | 12.68 | 12.39 | 12.41 | 1,635,603 | -0.01(-0.05%) |
Mar 16, 2007 | 12.44 | 12.47 | 12.27 | 12.41 | 1,413,864 | -0.02(-0.16%) |
Mar 15, 2007 | 12.31 | 12.52 | 12.29 | 12.43 | 833,417 | +0.13(+1.04%) |
Mar 14, 2007 | 12.14 | 12.38 | 12.06 | 12.31 | 1,356,459 | +0.15(+1.22%) |
Mar 13, 2007 | 12.32 | 12.29 | 11.99 | 12.16 | 911,345 | -0.16(-1.31%) |
Mar 12, 2007 | 12.25 | 12.38 | 12.18 | 12.32 | 797,278 | -0.05(-0.38%) |
Mar 09, 2007 | 12.25 | 12.42 | 12.20 | 12.37 | 1,612,552 | +0.26(+2.11%) |
Mar 08, 2007 | 11.94 | 12.39 | 11.94 | 12.11 | 1,487,777 | +0.26(+2.21%) |
Mar 07, 2007 | 11.89 | 12.03 | 11.73 | 11.85 | 1,006,227 | -0.07(-0.56%) |
Mar 06, 2007 | 11.55 | 12.02 | 11.55 | 11.92 | 986,150 | +0.54(+4.79%) |
Mar 05, 2007 | 11.44 | 11.60 | 11.36 | 11.37 | 1,489,383 | -0.36(-3.04%) |
Mar 02, 2007 | 11.89 | 11.94 | 11.72 | 11.73 | 852,304 | -0.24(-2.02%) |