Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.49 | 14.75 | 14.30 | 14.71 | 780,187 | +0.17(+1.20%) |
May 30, 2007 | 13.75 | 14.55 | 13.69 | 14.54 | 249,737 | +0.67(+4.80%) |
May 29, 2007 | 13.72 | 13.89 | 13.46 | 13.87 | 147,565 | +0.17(+1.28%) |
May 25, 2007 | 13.54 | 13.74 | 13.50 | 13.70 | 136,998 | +0.18(+1.36%) |
May 24, 2007 | 13.51 | 13.75 | 13.32 | 13.51 | 161,751 | +0.03(+0.25%) |
May 23, 2007 | 13.96 | 13.96 | 13.45 | 13.48 | 89,390 | -0.41(-2.94%) |
May 22, 2007 | 13.78 | 13.97 | 13.30 | 13.89 | 177,455 | +0.16(+1.15%) |
May 21, 2007 | 13.45 | 14.00 | 13.29 | 13.73 | 110,695 | +0.23(+1.73%) |
May 18, 2007 | 13.36 | 13.50 | 13.09 | 13.50 | 124,982 | +0.17(+1.25%) |
May 17, 2007 | 13.45 | 13.54 | 13.00 | 13.33 | 147,128 | -0.13(-0.99%) |
May 16, 2007 | 13.34 | 13.49 | 13.22 | 13.46 | 123,784 | +0.14(+1.06%) |
May 15, 2007 | 13.48 | 13.83 | 13.19 | 13.32 | 137,733 | -0.22(-1.66%) |
May 14, 2007 | 14.36 | 14.36 | 13.46 | 13.55 | 154,197 | -0.78(-5.46%) |
May 11, 2007 | 13.75 | 14.36 | 13.65 | 14.33 | 125,976 | +0.79(+5.84%) |
May 10, 2007 | 14.56 | 14.58 | 13.51 | 13.54 | 271,532 | -1.15(-7.82%) |
May 09, 2007 | 14.60 | 14.84 | 14.49 | 14.69 | 113,961 | +0.03(+0.23%) |
May 08, 2007 | 14.25 | 14.80 | 14.00 | 14.65 | 250,105 | +0.36(+2.51%) |
May 07, 2007 | 14.54 | 14.55 | 13.83 | 14.30 | 184,829 | -0.26(-1.77%) |
May 04, 2007 | 13.90 | 14.55 | 13.80 | 14.55 | 261,463 | +0.74(+5.36%) |
May 03, 2007 | 13.48 | 14.03 | 13.11 | 13.81 | 387,773 | +0.46(+3.43%) |
May 02, 2007 | 13.88 | 13.88 | 13.31 | 13.35 | 140,291 | -0.51(-3.66%) |
May 01, 2007 | 13.73 | 13.94 | 13.64 | 13.86 | 73,327 | +0.22(+1.65%) |
Apr 30, 2007 | 13.90 | 14.13 | 13.63 | 13.64 | 151,761 | -0.27(-1.98%) |
Apr 27, 2007 | 14.15 | 14.28 | 13.84 | 13.91 | 122,179 | -0.24(-1.71%) |
Apr 26, 2007 | 14.22 | 14.31 | 14.00 | 14.15 | 99,187 | -0.06(-0.41%) |
Apr 25, 2007 | 14.15 | 14.35 | 14.07 | 14.21 | 77,550 | +0.17(+1.19%) |
Apr 24, 2007 | 14.00 | 14.15 | 13.93 | 14.05 | 560,279 | +0.05(+0.36%) |
Apr 23, 2007 | 14.19 | 14.23 | 13.96 | 14.00 | 96,102 | -0.25(-1.75%) |
Apr 20, 2007 | 13.73 | 14.47 | 13.55 | 14.25 | 962,231 | +0.65(+4.78%) |
Apr 19, 2007 | 14.11 | 14.17 | 13.50 | 13.60 | 148,346 | -0.53(-3.77%) |
Apr 18, 2007 | 13.76 | 14.30 | 13.76 | 14.13 | 388,060 | +0.25(+1.80%) |
Apr 17, 2007 | 14.60 | 14.60 | 13.79 | 13.88 | 153,375 | -0.69(-4.74%) |
Apr 16, 2007 | 13.48 | 14.63 | 13.47 | 14.57 | 410,713 | +1.08(+8.02%) |
Apr 13, 2007 | 13.50 | 13.57 | 13.42 | 13.49 | 144,990 | -0.02(-0.18%) |
Apr 12, 2007 | 13.46 | 13.53 | 13.30 | 13.51 | 131,681 | -0.01(-0.06%) |
Apr 11, 2007 | 13.55 | 13.68 | 13.32 | 13.52 | 121,351 | +0.00(+0.00%) |
Apr 10, 2007 | 13.67 | 13.95 | 13.48 | 13.52 | 322,577 | -0.15(-1.10%) |
Apr 09, 2007 | 14.13 | 14.13 | 13.55 | 13.67 | 146,847 | -0.44(-3.13%) |
Apr 05, 2007 | 14.09 | 14.11 | 13.82 | 14.11 | 95,914 | +0.05(+0.36%) |
Apr 04, 2007 | 14.15 | 14.16 | 13.86 | 14.06 | 63,099 | -0.06(-0.41%) |
Apr 03, 2007 | 14.05 | 14.15 | 13.89 | 14.12 | 317,049 | +0.13(+0.95%) |
Apr 02, 2007 | 13.97 | 14.12 | 13.85 | 13.99 | 196,816 | +0.05(+0.36%) |
Mar 30, 2007 | 13.87 | 13.99 | 13.78 | 13.94 | 611,068 | +0.11(+0.78%) |
Mar 29, 2007 | 13.60 | 13.94 | 13.58 | 13.83 | 415,172 | +0.28(+2.09%) |
Mar 28, 2007 | 13.67 | 13.72 | 13.49 | 13.55 | 149,858 | -0.19(-1.39%) |
Mar 27, 2007 | 13.88 | 13.93 | 13.68 | 13.74 | 126,641 | -0.17(-1.20%) |
Mar 26, 2007 | 14.04 | 14.09 | 13.88 | 13.90 | 207,750 | -0.21(-1.48%) |
Mar 23, 2007 | 13.88 | 14.25 | 13.84 | 14.11 | 736,041 | +0.16(+1.13%) |
Mar 22, 2007 | 13.07 | 14.15 | 12.95 | 13.95 | 1,027,269 | +0.90(+6.89%) |
Mar 21, 2007 | 12.56 | 13.10 | 12.53 | 13.05 | 242,499 | +0.53(+4.25%) |
Mar 20, 2007 | 12.52 | 12.65 | 12.43 | 12.52 | 597,912 | +0.03(+0.27%) |
Mar 19, 2007 | 12.38 | 12.97 | 12.31 | 12.49 | 1,156,298 | +0.13(+1.08%) |
Mar 16, 2007 | 12.48 | 12.53 | 12.08 | 12.36 | 482,892 | -0.13(-1.07%) |
Mar 15, 2007 | 12.09 | 12.57 | 12.09 | 12.49 | 212,745 | +0.42(+3.45%) |
Mar 14, 2007 | 11.72 | 12.54 | 11.65 | 12.07 | 157,984 | +0.30(+2.55%) |
Mar 13, 2007 | 12.47 | 12.44 | 11.66 | 11.77 | 221,046 | -0.70(-5.61%) |
Mar 12, 2007 | 12.47 | 12.57 | 12.36 | 12.47 | 232,762 | +0.00(+0.00%) |
Mar 09, 2007 | 12.03 | 12.48 | 11.82 | 12.47 | 155,276 | +0.53(+4.46%) |
Mar 08, 2007 | 12.11 | 12.34 | 11.83 | 11.94 | 145,890 | -0.05(-0.42%) |
Mar 07, 2007 | 12.48 | 12.48 | 11.87 | 11.99 | 235,499 | -0.49(-3.94%) |
Mar 06, 2007 | 11.96 | 12.58 | 11.96 | 12.48 | 484,383 | +0.57(+4.82%) |
Mar 05, 2007 | 12.02 | 12.22 | 11.86 | 11.91 | 591,070 | -0.23(-1.92%) |
Mar 02, 2007 | 11.43 | 12.18 | 11.43 | 12.14 | 734,052 | +0.64(+5.58%) |