Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.93 | 13.00 | 12.69 | 12.79 | 202,126 | -0.14(-1.08%) |
May 30, 2007 | 12.79 | 13.03 | 12.60 | 12.93 | 221,862 | +0.03(+0.23%) |
May 29, 2007 | 13.26 | 13.26 | 12.84 | 12.90 | 161,541 | -0.27(-2.05%) |
May 25, 2007 | 13.08 | 13.19 | 12.70 | 13.17 | 94,325 | +0.17(+1.31%) |
May 24, 2007 | 13.21 | 13.40 | 12.80 | 13.00 | 304,165 | -0.25(-1.89%) |
May 23, 2007 | 13.40 | 13.67 | 13.23 | 13.25 | 150,825 | -0.10(-0.75%) |
May 22, 2007 | 13.35 | 13.59 | 13.23 | 13.35 | 137,137 | -0.08(-0.60%) |
May 21, 2007 | 13.24 | 13.59 | 13.12 | 13.43 | 248,843 | +0.15(+1.13%) |
May 18, 2007 | 13.35 | 13.37 | 13.04 | 13.28 | 203,599 | -0.04(-0.30%) |
May 17, 2007 | 12.92 | 13.42 | 12.92 | 13.32 | 266,931 | +0.30(+2.30%) |
May 16, 2007 | 13.04 | 13.09 | 12.82 | 13.02 | 270,345 | +0.15(+1.17%) |
May 15, 2007 | 13.29 | 13.46 | 12.87 | 12.87 | 329,171 | -0.46(-3.45%) |
May 14, 2007 | 13.48 | 13.64 | 13.21 | 13.33 | 416,385 | -0.28(-2.06%) |
May 11, 2007 | 14.09 | 14.33 | 13.43 | 13.61 | 458,326 | -0.20(-1.45%) |
May 10, 2007 | 13.92 | 14.06 | 13.52 | 13.81 | 607,770 | -0.26(-1.85%) |
May 09, 2007 | 13.71 | 14.13 | 13.22 | 14.07 | 381,929 | +0.43(+3.15%) |
May 08, 2007 | 13.19 | 13.71 | 12.76 | 13.64 | 770,734 | +0.58(+4.44%) |
May 07, 2007 | 13.50 | 13.50 | 13.01 | 13.06 | 579,337 | -0.43(-3.19%) |
May 04, 2007 | 13.40 | 13.49 | 13.05 | 13.49 | 305,234 | +0.17(+1.28%) |
May 03, 2007 | 13.48 | 13.62 | 13.26 | 13.32 | 399,124 | -0.38(-2.77%) |
May 02, 2007 | 13.46 | 13.80 | 13.21 | 13.70 | 469,193 | +0.20(+1.48%) |
May 01, 2007 | 13.62 | 13.71 | 13.01 | 13.50 | 821,235 | -0.16(-1.17%) |
Apr 30, 2007 | 13.70 | 14.20 | 13.53 | 13.66 | 948,318 | +0.01(+0.07%) |
Apr 27, 2007 | 13.84 | 14.00 | 13.52 | 13.65 | 357,514 | -0.24(-1.73%) |
Apr 26, 2007 | 14.21 | 14.21 | 13.85 | 13.89 | 363,280 | -0.33(-2.32%) |
Apr 25, 2007 | 14.38 | 14.47 | 14.00 | 14.22 | 371,938 | -0.14(-0.97%) |
Apr 24, 2007 | 14.36 | 14.55 | 14.24 | 14.36 | 169,910 | -0.09(-0.62%) |
Apr 23, 2007 | 14.55 | 14.69 | 14.26 | 14.45 | 433,654 | -0.15(-1.03%) |
Apr 20, 2007 | 14.86 | 14.90 | 14.40 | 14.60 | 383,345 | -0.13(-0.88%) |
Apr 19, 2007 | 15.05 | 15.05 | 14.64 | 14.73 | 390,862 | -0.25(-1.67%) |
Apr 18, 2007 | 15.49 | 15.49 | 14.60 | 14.98 | 656,819 | -0.52(-3.35%) |
Apr 17, 2007 | 15.45 | 16.37 | 15.45 | 15.50 | 1,265,915 | +0.02(+0.13%) |
Apr 16, 2007 | 15.57 | 15.63 | 15.32 | 15.48 | 279,523 | +0.01(+0.06%) |
Apr 13, 2007 | 15.60 | 15.74 | 15.44 | 15.47 | 251,321 | -0.16(-1.02%) |
Apr 12, 2007 | 15.80 | 15.80 | 15.21 | 15.63 | 456,255 | -0.02(-0.13%) |
Apr 11, 2007 | 15.70 | 15.84 | 15.23 | 15.65 | 598,175 | +0.06(+0.38%) |
Apr 10, 2007 | 16.04 | 16.21 | 15.50 | 15.59 | 718,225 | -0.55(-3.41%) |
Apr 09, 2007 | 15.65 | 16.33 | 15.65 | 16.14 | 1,116,219 | +0.49(+3.13%) |
Apr 05, 2007 | 15.89 | 16.00 | 15.24 | 15.65 | 2,888,854 | +0.05(+0.32%) |
Apr 04, 2007 | 16.43 | 17.08 | 15.51 | 15.60 | 1,349,135 | -0.81(-4.94%) |
Apr 03, 2007 | 14.72 | 16.55 | 14.72 | 16.41 | 1,759,186 | +1.77(+12.09%) |
Apr 02, 2007 | 14.99 | 15.45 | 14.04 | 14.64 | 1,231,422 | -0.38(-2.53%) |
Mar 30, 2007 | 16.45 | 16.75 | 14.90 | 15.02 | 1,036,101 | -1.48(-8.97%) |
Mar 29, 2007 | 15.85 | 16.75 | 15.78 | 16.50 | 1,076,504 | +1.08(+7.00%) |
Mar 28, 2007 | 16.11 | 16.66 | 14.64 | 15.42 | 1,562,746 | -0.95(-5.80%) |
Mar 27, 2007 | 15.14 | 16.84 | 15.11 | 16.37 | 3,017,376 | +1.12(+7.34%) |
Mar 26, 2007 | 14.45 | 15.34 | 14.01 | 15.25 | 2,422,819 | +0.80(+5.54%) |
Mar 23, 2007 | 13.53 | 15.07 | 13.41 | 14.45 | 2,982,503 | +0.87(+6.41%) |
Mar 22, 2007 | 13.75 | 14.32 | 13.25 | 13.58 | 2,307,053 | -0.14(-1.02%) |
Mar 21, 2007 | 13.95 | 14.79 | 13.47 | 13.72 | 2,999,234 | -0.83(-5.70%) |
Mar 20, 2007 | 13.24 | 15.84 | 12.65 | 14.55 | 12,562,522 | +0.94(+6.91%) |
Mar 19, 2007 | 11.11 | 14.51 | 10.57 | 13.61 | 21,593,766 | +6.92(+103.44%) |
Mar 16, 2007 | 6.750 | 6.780 | 6.630 | 6.690 | 350,900 | -0.04(-0.59%) |
Mar 15, 2007 | 6.900 | 7.170 | 6.630 | 6.730 | 388,815 | -0.31(-4.40%) |
Mar 14, 2007 | 6.970 | 7.070 | 6.650 | 7.040 | 343,178 | +0.05(+0.72%) |
Mar 13, 2007 | 7.000 | 7.160 | 6.820 | 6.990 | 235,221 | -0.01(-0.14%) |
Mar 12, 2007 | 6.810 | 7.000 | 6.760 | 7.000 | 108,014 | +0.24(+3.55%) |
Mar 09, 2007 | 6.940 | 7.040 | 6.710 | 6.760 | 129,100 | -0.10(-1.46%) |
Mar 08, 2007 | 6.890 | 7.140 | 6.820 | 6.860 | 226,836 | +0.08(+1.18%) |
Mar 07, 2007 | 7.070 | 7.230 | 6.760 | 6.780 | 254,497 | -0.21(-3.00%) |
Mar 06, 2007 | 6.770 | 7.070 | 6.770 | 6.990 | 142,523 | +0.23(+3.40%) |
Mar 05, 2007 | 6.830 | 6.930 | 6.700 | 6.760 | 240,849 | -0.18(-2.59%) |
Mar 02, 2007 | 6.770 | 7.500 | 6.770 | 6.940 | 244,939 | +0.08(+1.17%) |