Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.29 | 13.54 | 13.16 | 13.32 | 270,860 | +0.11(+0.83%) |
May 30, 2007 | 13.09 | 13.54 | 13.09 | 13.21 | 259,906 | -0.22(-1.64%) |
May 29, 2007 | 13.37 | 13.69 | 13.30 | 13.43 | 189,986 | +0.14(+1.05%) |
May 25, 2007 | 13.31 | 13.63 | 13.14 | 13.29 | 200,731 | +0.01(+0.08%) |
May 24, 2007 | 13.72 | 13.96 | 13.16 | 13.28 | 216,495 | -0.52(-3.77%) |
May 23, 2007 | 13.95 | 14.16 | 13.50 | 13.80 | 269,699 | -0.08(-0.58%) |
May 22, 2007 | 13.31 | 13.90 | 13.31 | 13.88 | 212,816 | +0.36(+2.66%) |
May 21, 2007 | 13.08 | 13.65 | 13.00 | 13.52 | 266,536 | +0.32(+2.42%) |
May 18, 2007 | 13.31 | 13.40 | 13.10 | 13.20 | 393,375 | -0.13(-0.98%) |
May 17, 2007 | 13.70 | 13.78 | 12.96 | 13.33 | 365,377 | -0.43(-3.12%) |
May 16, 2007 | 13.82 | 14.00 | 13.63 | 13.76 | 245,802 | +0.01(+0.07%) |
May 15, 2007 | 13.43 | 13.88 | 13.43 | 13.75 | 323,951 | -0.06(-0.43%) |
May 14, 2007 | 13.68 | 14.09 | 13.56 | 13.81 | 259,472 | +0.07(+0.51%) |
May 11, 2007 | 13.83 | 13.83 | 13.49 | 13.74 | 162,816 | +0.28(+2.08%) |
May 10, 2007 | 13.86 | 14.01 | 13.43 | 13.46 | 462,233 | -0.52(-3.72%) |
May 09, 2007 | 13.92 | 14.50 | 13.92 | 13.98 | 389,694 | -0.09(-0.64%) |
May 08, 2007 | 14.61 | 14.78 | 13.90 | 14.07 | 663,447 | -0.71(-4.80%) |
May 07, 2007 | 14.75 | 15.37 | 14.67 | 14.78 | 235,600 | +0.06(+0.41%) |
May 04, 2007 | 14.65 | 14.95 | 14.42 | 14.72 | 185,106 | +0.16(+1.10%) |
May 03, 2007 | 14.85 | 15.01 | 14.43 | 14.56 | 360,283 | -0.26(-1.75%) |
May 02, 2007 | 14.72 | 15.05 | 14.49 | 14.82 | 176,857 | +0.08(+0.54%) |
May 01, 2007 | 14.32 | 14.75 | 14.24 | 14.74 | 199,569 | +0.42(+2.93%) |
Apr 30, 2007 | 14.97 | 14.97 | 14.25 | 14.32 | 227,335 | -0.12(-0.83%) |
Apr 27, 2007 | 14.60 | 14.78 | 14.40 | 14.44 | 162,044 | -0.35(-2.37%) |
Apr 26, 2007 | 14.40 | 14.87 | 14.40 | 14.79 | 157,135 | +0.19(+1.30%) |
Apr 25, 2007 | 14.85 | 14.89 | 14.50 | 14.60 | 240,156 | -0.19(-1.28%) |
Apr 24, 2007 | 14.75 | 15.08 | 14.70 | 14.79 | 199,948 | +0.06(+0.41%) |
Apr 23, 2007 | 14.57 | 14.80 | 14.46 | 14.73 | 131,598 | +0.06(+0.41%) |
Apr 20, 2007 | 14.82 | 14.82 | 14.53 | 14.67 | 154,783 | +0.15(+1.03%) |
Apr 19, 2007 | 14.46 | 14.83 | 14.45 | 14.52 | 187,220 | -0.25(-1.69%) |
Apr 18, 2007 | 14.90 | 15.00 | 14.76 | 14.77 | 118,508 | -0.18(-1.20%) |
Apr 17, 2007 | 14.88 | 15.03 | 14.73 | 14.95 | 210,642 | +0.05(+0.34%) |
Apr 16, 2007 | 15.00 | 15.06 | 14.81 | 14.90 | 88,138 | -0.05(-0.33%) |
Apr 13, 2007 | 14.88 | 14.95 | 14.78 | 14.95 | 89,758 | +0.03(+0.20%) |
Apr 12, 2007 | 14.86 | 14.96 | 14.65 | 14.92 | 142,464 | -0.03(-0.20%) |
Apr 11, 2007 | 15.17 | 15.17 | 14.85 | 14.95 | 121,082 | -0.18(-1.19%) |
Apr 10, 2007 | 14.90 | 15.17 | 14.79 | 15.13 | 69,008 | +0.15(+1.00%) |
Apr 09, 2007 | 14.72 | 15.10 | 14.68 | 14.98 | 209,961 | +0.22(+1.49%) |
Apr 05, 2007 | 14.93 | 14.93 | 14.65 | 14.76 | 103,826 | -0.14(-0.94%) |
Apr 04, 2007 | 14.83 | 15.09 | 14.71 | 14.90 | 248,010 | +0.01(+0.07%) |
Apr 03, 2007 | 14.79 | 15.01 | 14.46 | 14.89 | 179,800 | +0.19(+1.29%) |
Apr 02, 2007 | 14.82 | 14.82 | 14.33 | 14.70 | 242,531 | +0.00(+0.00%) |
Mar 30, 2007 | 14.70 | 14.81 | 14.47 | 14.70 | 198,254 | +0.04(+0.27%) |
Mar 29, 2007 | 14.85 | 14.87 | 14.30 | 14.66 | 177,669 | -0.03(-0.20%) |
Mar 28, 2007 | 14.57 | 14.94 | 14.49 | 14.69 | 95,747 | -0.01(-0.07%) |
Mar 27, 2007 | 14.84 | 14.90 | 14.47 | 14.70 | 262,503 | -0.25(-1.67%) |
Mar 26, 2007 | 15.08 | 15.35 | 14.81 | 14.95 | 161,325 | -0.22(-1.45%) |
Mar 23, 2007 | 14.71 | 15.23 | 14.71 | 15.17 | 188,563 | +0.42(+2.85%) |
Mar 22, 2007 | 14.75 | 14.86 | 14.55 | 14.75 | 190,079 | +0.06(+0.41%) |
Mar 21, 2007 | 14.42 | 14.75 | 14.32 | 14.69 | 226,974 | +0.26(+1.80%) |
Mar 20, 2007 | 14.26 | 14.46 | 14.13 | 14.43 | 174,882 | +0.11(+0.77%) |
Mar 19, 2007 | 14.11 | 14.43 | 14.09 | 14.32 | 456,320 | +0.37(+2.65%) |
Mar 16, 2007 | 13.73 | 14.21 | 13.73 | 13.95 | 669,814 | +0.21(+1.53%) |
Mar 15, 2007 | 13.44 | 13.77 | 13.43 | 13.74 | 178,767 | +0.32(+2.38%) |
Mar 14, 2007 | 12.82 | 13.47 | 12.82 | 13.42 | 356,495 | +0.37(+2.84%) |
Mar 13, 2007 | 13.16 | 13.60 | 12.98 | 13.05 | 453,825 | -0.11(-0.84%) |
Mar 12, 2007 | 13.54 | 13.90 | 13.13 | 13.16 | 132,655 | -0.18(-1.35%) |
Mar 09, 2007 | 13.43 | 13.77 | 13.25 | 13.34 | 314,110 | +0.04(+0.30%) |
Mar 08, 2007 | 13.47 | 14.29 | 13.18 | 13.30 | 283,377 | -0.09(-0.67%) |
Mar 07, 2007 | 13.71 | 13.99 | 13.30 | 13.39 | 395,920 | -0.36(-2.62%) |
Mar 06, 2007 | 13.71 | 13.95 | 13.58 | 13.75 | 232,630 | +0.11(+0.81%) |
Mar 05, 2007 | 13.92 | 14.25 | 13.60 | 13.64 | 469,662 | -0.49(-3.47%) |
Mar 02, 2007 | 14.18 | 14.38 | 13.64 | 14.13 | 353,859 | -0.09(-0.63%) |