Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.48 | 13.49 | 13.21 | 13.49 | 434,426 | -0.03(-0.25%) |
May 30, 2007 | 13.35 | 13.52 | 13.24 | 13.52 | 291,655 | +0.16(+1.19%) |
May 29, 2007 | 13.14 | 13.36 | 13.07 | 13.36 | 364,479 | +0.36(+2.76%) |
May 25, 2007 | 13.02 | 13.04 | 12.91 | 13.00 | 209,301 | +0.01(+0.04%) |
May 24, 2007 | 13.36 | 13.39 | 13.00 | 13.00 | 417,523 | -0.44(-3.25%) |
May 23, 2007 | 13.30 | 13.47 | 13.30 | 13.43 | 231,598 | +0.12(+0.92%) |
May 22, 2007 | 13.26 | 13.31 | 13.08 | 13.31 | 374,368 | +0.03(+0.21%) |
May 21, 2007 | 13.21 | 13.33 | 13.14 | 13.28 | 443,920 | +0.22(+1.66%) |
May 18, 2007 | 13.03 | 13.14 | 12.99 | 13.07 | 338,766 | +0.02(+0.17%) |
May 17, 2007 | 12.97 | 13.14 | 12.96 | 13.04 | 228,001 | -0.02(-0.17%) |
May 16, 2007 | 13.48 | 13.48 | 13.05 | 13.07 | 395,586 | -0.23(-1.69%) |
May 15, 2007 | 13.66 | 13.66 | 13.28 | 13.29 | 353,510 | -0.27(-1.99%) |
May 14, 2007 | 13.19 | 13.56 | 13.19 | 13.56 | 660,270 | +0.39(+2.93%) |
May 11, 2007 | 13.04 | 13.19 | 12.91 | 13.17 | 345,958 | +0.16(+1.22%) |
May 10, 2007 | 13.35 | 13.39 | 12.88 | 13.02 | 576,837 | -0.25(-1.87%) |
May 09, 2007 | 13.00 | 13.26 | 12.98 | 13.26 | 364,659 | +0.27(+2.05%) |
May 08, 2007 | 12.95 | 13.00 | 12.73 | 13.00 | 514,262 | -0.01(-0.11%) |
May 07, 2007 | 13.08 | 13.17 | 12.96 | 13.01 | 441,618 | -0.13(-0.97%) |
May 04, 2007 | 13.21 | 13.21 | 13.05 | 13.14 | 335,529 | -0.37(-2.74%) |
May 03, 2007 | 13.48 | 13.51 | 13.40 | 13.51 | 442,337 | +0.04(+0.29%) |
May 02, 2007 | 13.33 | 13.55 | 13.32 | 13.47 | 368,974 | +0.17(+1.25%) |
May 01, 2007 | 13.63 | 13.68 | 13.30 | 13.30 | 453,845 | -0.32(-2.37%) |
Apr 30, 2007 | 13.49 | 13.79 | 13.49 | 13.63 | 418,962 | +0.14(+1.03%) |
Apr 27, 2007 | 13.31 | 13.51 | 13.21 | 13.49 | 464,274 | +0.09(+0.71%) |
Apr 26, 2007 | 13.32 | 13.50 | 13.21 | 13.39 | 539,076 | +0.21(+1.60%) |
Apr 25, 2007 | 13.05 | 13.24 | 13.02 | 13.18 | 242,386 | +0.14(+1.07%) |
Apr 24, 2007 | 12.92 | 13.07 | 12.78 | 13.04 | 276,191 | +0.13(+1.03%) |
Apr 23, 2007 | 12.72 | 12.99 | 12.72 | 12.91 | 222,247 | +0.05(+0.37%) |
Apr 20, 2007 | 12.67 | 12.87 | 12.67 | 12.86 | 309,996 | +0.17(+1.31%) |
Apr 19, 2007 | 12.74 | 12.74 | 12.24 | 12.69 | 771,394 | -0.12(-0.93%) |
Apr 18, 2007 | 13.26 | 13.26 | 12.68 | 12.81 | 673,216 | -0.46(-3.46%) |
Apr 17, 2007 | 13.14 | 13.30 | 13.12 | 13.27 | 333,371 | +0.15(+1.12%) |
Apr 16, 2007 | 13.21 | 13.21 | 12.95 | 13.12 | 276,191 | +0.23(+1.77%) |
Apr 13, 2007 | 12.99 | 13.05 | 12.86 | 12.90 | 276,551 | -0.02(-0.15%) |
Apr 12, 2007 | 12.74 | 12.92 | 12.72 | 12.92 | 254,254 | +0.13(+1.00%) |
Apr 11, 2007 | 12.76 | 12.85 | 12.70 | 12.79 | 281,226 | -0.00(-0.02%) |
Apr 10, 2007 | 12.60 | 12.82 | 12.60 | 12.79 | 495,921 | +0.18(+1.41%) |
Apr 09, 2007 | 12.72 | 12.85 | 12.56 | 12.61 | 327,617 | -0.05(-0.42%) |
Apr 05, 2007 | 12.40 | 12.86 | 12.39 | 12.67 | 410,690 | +0.21(+1.65%) |
Apr 04, 2007 | 12.41 | 12.46 | 12.37 | 12.46 | 187,364 | +0.08(+0.61%) |
Apr 03, 2007 | 12.35 | 12.42 | 12.32 | 12.39 | 300,645 | -0.02(-0.16%) |
Apr 02, 2007 | 12.22 | 12.47 | 12.22 | 12.40 | 377,965 | +0.17(+1.39%) |
Mar 30, 2007 | 12.10 | 12.30 | 12.06 | 12.23 | 448,091 | +0.14(+1.15%) |
Mar 29, 2007 | 12.09 | 12.11 | 12.03 | 12.10 | 215,055 | +0.05(+0.39%) |
Mar 28, 2007 | 12.00 | 12.10 | 11.97 | 12.05 | 179,092 | +0.06(+0.51%) |
Mar 27, 2007 | 12.01 | 12.03 | 11.96 | 11.99 | 299,926 | +0.00(+0.02%) |
Mar 26, 2007 | 11.99 | 12.03 | 11.94 | 11.98 | 217,932 | -0.02(-0.16%) |
Mar 23, 2007 | 11.86 | 12.00 | 11.86 | 12.00 | 307,838 | +0.12(+0.98%) |
Mar 22, 2007 | 11.85 | 11.94 | 11.77 | 11.89 | 247,421 | +0.01(+0.12%) |
Mar 21, 2007 | 11.61 | 11.90 | 11.57 | 11.87 | 382,999 | +0.28(+2.42%) |
Mar 20, 2007 | 11.53 | 11.60 | 11.53 | 11.59 | 253,535 | +0.03(+0.24%) |
Mar 19, 2007 | 11.54 | 11.56 | 11.52 | 11.56 | 546,988 | +0.05(+0.46%) |
Mar 16, 2007 | 11.48 | 11.56 | 11.46 | 11.51 | 384,438 | -0.03(-0.24%) |
Mar 15, 2007 | 11.60 | 11.65 | 11.50 | 11.54 | 257,131 | -0.12(-1.00%) |
Mar 14, 2007 | 11.68 | 11.76 | 11.58 | 11.66 | 266,481 | -0.06(-0.52%) |
Mar 13, 2007 | 11.84 | 11.84 | 11.71 | 11.72 | 243,465 | -0.13(-1.06%) |
Mar 12, 2007 | 11.86 | 11.89 | 11.70 | 11.84 | 234,475 | +0.14(+1.19%) |
Mar 09, 2007 | 11.75 | 11.77 | 11.68 | 11.70 | 234,834 | -0.03(-0.26%) |
Mar 08, 2007 | 11.51 | 11.84 | 11.50 | 11.73 | 672,137 | +0.22(+1.88%) |
Mar 07, 2007 | 11.71 | 11.72 | 11.48 | 11.52 | 423,637 | -0.17(-1.43%) |
Mar 06, 2007 | 11.80 | 11.85 | 11.68 | 11.68 | 380,122 | -0.11(-0.97%) |
Mar 05, 2007 | 11.82 | 11.89 | 11.73 | 11.80 | 432,268 | -0.16(-1.37%) |
Mar 02, 2007 | 11.96 | 12.03 | 11.87 | 11.96 | 452,407 | -0.03(-0.23%) |