Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.45 | 12.55 | 12.40 | 12.45 | 7,410 | +0.00(+0.00%) |
May 30, 2007 | 12.45 | 12.45 | 12.25 | 12.45 | 1,733 | +0.10(+0.81%) |
May 29, 2007 | 12.35 | 12.55 | 12.35 | 12.35 | 1,440 | +0.05(+0.41%) |
May 25, 2007 | 12.30 | 12.45 | 12.25 | 12.30 | 5,039 | +0.05(+0.41%) |
May 24, 2007 | 12.50 | 12.55 | 12.25 | 12.25 | 1,489 | -0.25(-2.00%) |
May 23, 2007 | 12.50 | 12.50 | 12.30 | 12.50 | 4,678 | -0.05(-0.40%) |
May 22, 2007 | 12.20 | 12.75 | 12.55 | 12.55 | 4,162 | +0.35(+2.87%) |
May 21, 2007 | 12.20 | 12.20 | 12.00 | 12.20 | 4,099 | +0.20(+1.67%) |
May 18, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 2,040 | +0.10(+0.84%) |
May 17, 2007 | 11.90 | 11.90 | 11.90 | 11.90 | 1,500 | +0.05(+0.42%) |
May 16, 2007 | 11.85 | 11.85 | 11.70 | 11.85 | 880 | -0.10(-0.84%) |
May 15, 2007 | 11.95 | 11.95 | 11.85 | 11.95 | 2,861 | +0.00(+0.00%) |
May 14, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 3,173 | +0.00(+0.00%) |
May 11, 2007 | 11.95 | 11.95 | 11.95 | 11.95 | 2,100 | +0.05(+0.42%) |
May 10, 2007 | 11.90 | 11.90 | 11.90 | 11.90 | 12,080 | -0.10(-0.83%) |
May 09, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 643 | +0.15(+1.27%) |
May 08, 2007 | 11.85 | 11.85 | 11.65 | 11.85 | 2,352 | +0.05(+0.42%) |
May 07, 2007 | 11.80 | 12.10 | 11.80 | 11.80 | 975 | -0.20(-1.67%) |
May 04, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 4,565 | +0.00(+0.00%) |
May 03, 2007 | 12.00 | 12.00 | 11.95 | 12.00 | 270 | +0.15(+1.27%) |
May 02, 2007 | 11.85 | 12.00 | 11.80 | 11.85 | 5,897 | +0.00(+0.00%) |
May 01, 2007 | 11.85 | 12.15 | 11.85 | 11.85 | 3,081 | -0.10(-0.84%) |
Apr 30, 2007 | 11.95 | 12.15 | 11.95 | 11.95 | 6,561 | +0.10(+0.84%) |
Apr 27, 2007 | 12.15 | 12.05 | 11.85 | 11.85 | 6,491 | -0.30(-2.47%) |
Apr 26, 2007 | 12.15 | 12.15 | 11.95 | 12.15 | 2,163 | -0.10(-0.82%) |
Apr 25, 2007 | 12.25 | 12.25 | 12.25 | 12.25 | 980 | +0.00(+0.00%) |
Apr 24, 2007 | 12.25 | 12.35 | 12.00 | 12.25 | 10,891 | +0.25(+2.08%) |
Apr 23, 2007 | 12.00 | 12.20 | 12.00 | 12.00 | 3,429 | -0.20(-1.64%) |
Apr 20, 2007 | 12.20 | 12.30 | 12.05 | 12.20 | 20,839 | +0.00(+0.00%) |
Apr 19, 2007 | 12.25 | 12.20 | 11.90 | 12.20 | 6,219 | -0.05(-0.41%) |
Apr 18, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 16,902 | +0.40(+3.38%) |
Apr 17, 2007 | 11.85 | 11.85 | 11.60 | 11.85 | 1,741 | -0.05(-0.42%) |
Apr 16, 2007 | 11.90 | 11.90 | 11.65 | 11.90 | 8,584 | +0.25(+2.15%) |
Apr 13, 2007 | 11.65 | 11.65 | 11.45 | 11.65 | 12,334 | +0.05(+0.43%) |
Apr 12, 2007 | 11.60 | 11.60 | 11.35 | 11.60 | 55,328 | +0.05(+0.43%) |
Apr 11, 2007 | 11.55 | 11.55 | 11.55 | 11.55 | 1,398 | +0.10(+0.87%) |
Apr 10, 2007 | 11.45 | 11.65 | 11.45 | 11.45 | 16,580 | -0.10(-0.87%) |
Apr 09, 2007 | 11.55 | 11.55 | 11.30 | 11.55 | 4,073 | +0.25(+2.21%) |
Apr 05, 2007 | 11.30 | 11.55 | 11.30 | 11.30 | 4,174 | +0.15(+1.35%) |
Apr 04, 2007 | 11.15 | 11.35 | 11.10 | 11.15 | 15,114 | +0.00(+0.00%) |
Apr 03, 2007 | 11.15 | 11.48 | 11.15 | 11.15 | 112,895 | +0.05(+0.45%) |
Apr 02, 2007 | 11.10 | 11.30 | 11.05 | 11.10 | 2,736 | -0.25(-2.20%) |
Mar 30, 2007 | 11.35 | 11.35 | 11.35 | 11.35 | 2,660 | -0.15(-1.30%) |
Mar 29, 2007 | 11.50 | 11.50 | 11.35 | 11.50 | 5,733 | +0.40(+3.60%) |
Mar 28, 2007 | 11.10 | 11.35 | 11.10 | 11.10 | 6,929 | -0.20(-1.77%) |
Mar 27, 2007 | 11.30 | 11.50 | 11.30 | 11.30 | 5,018 | -0.30(-2.59%) |
Mar 26, 2007 | 11.60 | 11.60 | 11.30 | 11.60 | 25,906 | -0.05(-0.43%) |
Mar 23, 2007 | 11.65 | 11.65 | 11.50 | 11.65 | 18,664 | +0.20(+1.75%) |
Mar 22, 2007 | 11.45 | 11.65 | 11.45 | 11.45 | 5,693 | +0.15(+1.33%) |
Mar 21, 2007 | 11.30 | 11.60 | 11.20 | 11.30 | 2,980 | +0.30(+2.73%) |
Mar 20, 2007 | 11.00 | 11.25 | 11.00 | 11.00 | 33,998 | -0.15(-1.35%) |
Mar 19, 2007 | 11.15 | 11.15 | 10.95 | 11.15 | 15,352 | +0.10(+0.90%) |
Mar 16, 2007 | 11.05 | 11.15 | 10.90 | 11.05 | 35,862 | -0.10(-0.90%) |
Mar 15, 2007 | 11.15 | 11.15 | 10.85 | 11.15 | 88,555 | +0.15(+1.36%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.70 | 11.00 | 4,283 | +0.00(+0.00%) |
Mar 13, 2007 | 11.00 | 11.05 | 10.85 | 11.00 | 14,949 | +0.00(+0.00%) |
Mar 12, 2007 | 11.00 | 11.00 | 10.95 | 11.00 | 18,017 | +0.00(+0.00%) |
Mar 09, 2007 | 11.00 | 11.00 | 10.80 | 11.00 | 2,120 | +0.20(+1.85%) |
Mar 08, 2007 | 10.80 | 10.80 | 10.75 | 10.80 | 40,443 | +0.05(+0.47%) |
Mar 07, 2007 | 10.75 | 10.75 | 10.60 | 10.75 | 54,982 | +0.25(+2.38%) |
Mar 06, 2007 | 10.50 | 10.50 | 10.25 | 10.50 | 1,508,358 | +0.25(+2.44%) |
Mar 05, 2007 | 10.25 | 10.46 | 10.25 | 10.25 | 626,961 | -0.10(-0.97%) |
Mar 02, 2007 | 10.65 | 10.59 | 10.29 | 10.35 | 877,626 | -0.30(-2.82%) |