Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.38 | 13.61 | 13.32 | 13.61 | 7,618 | +0.23(+1.70%) |
May 30, 2007 | 13.24 | 13.51 | 13.19 | 13.38 | 9,152 | +0.27(+2.03%) |
May 29, 2007 | 13.00 | 13.18 | 12.89 | 13.12 | 2,543 | -0.49(-3.63%) |
May 25, 2007 | 13.49 | 13.61 | 13.40 | 13.61 | 8,603 | +0.13(+0.95%) |
May 24, 2007 | 13.21 | 13.48 | 13.21 | 13.48 | 9,016 | +0.29(+2.17%) |
May 23, 2007 | 12.97 | 13.20 | 12.97 | 13.20 | 6,821 | +0.31(+2.38%) |
May 22, 2007 | 12.91 | 13.04 | 12.85 | 12.89 | 20,209 | +0.03(+0.23%) |
May 21, 2007 | 12.85 | 12.95 | 12.74 | 12.86 | 18,578 | +0.00(+0.00%) |
May 18, 2007 | 12.81 | 12.98 | 12.80 | 12.86 | 35,716 | +0.18(+1.40%) |
May 17, 2007 | 12.83 | 12.83 | 12.68 | 12.68 | 2,655 | -0.07(-0.54%) |
May 16, 2007 | 12.65 | 12.84 | 12.60 | 12.75 | 27,457 | +0.24(+1.89%) |
May 15, 2007 | 12.60 | 12.71 | 12.49 | 12.51 | 6,378 | -0.32(-2.46%) |
May 14, 2007 | 12.79 | 12.94 | 12.60 | 12.83 | 12,554 | -0.01(-0.08%) |
May 11, 2007 | 12.74 | 12.88 | 12.63 | 12.84 | 6,226 | -0.01(-0.08%) |
May 10, 2007 | 12.99 | 12.99 | 12.84 | 12.85 | 2,220 | +0.01(+0.08%) |
May 09, 2007 | 12.84 | 12.86 | 12.84 | 12.84 | 31,885 | -0.06(-0.46%) |
May 08, 2007 | 12.84 | 12.99 | 12.84 | 12.90 | 9,843 | +0.06(+0.46%) |
May 07, 2007 | 13.10 | 13.15 | 12.84 | 12.84 | 3,324 | -0.19(-1.44%) |
May 04, 2007 | 12.99 | 13.09 | 12.82 | 13.03 | 35,287 | +0.18(+1.38%) |
May 03, 2007 | 12.67 | 12.91 | 12.67 | 12.85 | 9,857 | +0.06(+0.46%) |
May 02, 2007 | 12.64 | 12.80 | 12.64 | 12.79 | 83,012 | +0.10(+0.78%) |
May 01, 2007 | 12.80 | 12.91 | 12.65 | 12.69 | 7,330 | -0.22(-1.68%) |
Apr 30, 2007 | 12.99 | 13.19 | 12.91 | 12.91 | 8,822 | -0.18(-1.36%) |
Apr 27, 2007 | 12.99 | 13.14 | 12.72 | 13.09 | 16,589 | +0.14(+1.07%) |
Apr 26, 2007 | 13.08 | 13.08 | 12.86 | 12.95 | 7,432 | -0.05(-0.38%) |
Apr 25, 2007 | 13.04 | 13.31 | 12.84 | 13.00 | 12,288 | +0.07(+0.54%) |
Apr 24, 2007 | 12.87 | 12.93 | 12.86 | 12.93 | 4,049 | -0.14(-1.06%) |
Apr 23, 2007 | 12.79 | 13.07 | 12.79 | 13.07 | 10,276 | +0.13(+0.99%) |
Apr 20, 2007 | 13.03 | 13.20 | 12.82 | 12.94 | 39,704 | -0.22(-1.65%) |
Apr 19, 2007 | 13.10 | 13.50 | 13.06 | 13.16 | 9,536 | +0.22(+1.68%) |
Apr 18, 2007 | 13.09 | 13.22 | 12.94 | 12.94 | 163,106 | -0.30(-2.24%) |
Apr 17, 2007 | 13.10 | 13.33 | 12.98 | 13.24 | 13,196 | +0.06(+0.45%) |
Apr 16, 2007 | 13.09 | 13.40 | 13.09 | 13.18 | 16,985 | +0.09(+0.68%) |
Apr 13, 2007 | 13.67 | 13.67 | 12.74 | 13.09 | 62,131 | -1.14(-7.99%) |
Apr 12, 2007 | 14.47 | 14.47 | 14.03 | 14.22 | 15,056 | -0.42(-2.90%) |
Apr 11, 2007 | 14.75 | 14.80 | 13.89 | 14.65 | 29,046 | -0.11(-0.74%) |
Apr 10, 2007 | 14.11 | 14.90 | 14.11 | 14.76 | 60,301 | +0.55(+3.89%) |
Apr 09, 2007 | 14.40 | 14.40 | 14.09 | 14.20 | 3,863 | +0.10(+0.70%) |
Apr 05, 2007 | 13.89 | 14.32 | 13.89 | 14.10 | 18,488 | +0.13(+0.92%) |
Apr 04, 2007 | 13.94 | 14.23 | 13.82 | 13.98 | 19,359 | +0.05(+0.35%) |
Apr 03, 2007 | 13.83 | 14.28 | 13.74 | 13.93 | 25,911 | +0.10(+0.71%) |
Apr 02, 2007 | 13.74 | 14.17 | 13.73 | 13.83 | 7,354 | +0.00(+0.00%) |
Mar 30, 2007 | 13.65 | 14.30 | 13.65 | 13.83 | 7,981 | -0.35(-2.44%) |
Mar 29, 2007 | 13.55 | 14.17 | 13.55 | 14.17 | 11,949 | +0.36(+2.57%) |
Mar 28, 2007 | 13.53 | 13.83 | 13.53 | 13.82 | 8,566 | -0.17(-1.20%) |
Mar 27, 2007 | 13.99 | 13.99 | 13.99 | 13.99 | 101 | +0.00(+0.00%) |
Mar 26, 2007 | 13.90 | 14.06 | 13.72 | 13.99 | 16,495 | +0.01(+0.07%) |
Mar 23, 2007 | 13.80 | 14.08 | 13.79 | 13.98 | 1,619 | +0.21(+1.51%) |
Mar 22, 2007 | 13.90 | 13.93 | 13.77 | 13.77 | 11,406 | +0.05(+0.36%) |
Mar 21, 2007 | 14.03 | 14.03 | 13.72 | 13.72 | 10,538 | -0.37(-2.59%) |
Mar 20, 2007 | 13.93 | 14.08 | 13.83 | 14.08 | 8,821 | +0.25(+1.78%) |
Mar 19, 2007 | 13.97 | 14.10 | 13.84 | 13.84 | 4,094 | -0.14(-0.99%) |
Mar 16, 2007 | 13.90 | 13.98 | 13.90 | 13.98 | 1,214 | +0.08(+0.57%) |
Mar 15, 2007 | 13.89 | 13.98 | 13.89 | 13.90 | 1,214 | +0.01(+0.07%) |
Mar 14, 2007 | 13.98 | 14.14 | 13.82 | 13.89 | 10,875 | -0.02(-0.14%) |
Mar 13, 2007 | 13.82 | 14.12 | 13.63 | 13.91 | 10,348 | +0.09(+0.64%) |
Mar 12, 2007 | 13.85 | 13.96 | 13.67 | 13.82 | 2,833 | -0.10(-0.71%) |
Mar 09, 2007 | 13.89 | 13.96 | 13.89 | 13.92 | 1,368 | -0.03(-0.21%) |
Mar 08, 2007 | 13.80 | 13.95 | 13.79 | 13.95 | 4,026 | +0.00(+0.00%) |
Mar 07, 2007 | 13.67 | 14.02 | 13.63 | 13.95 | 8,152 | +0.28(+2.02%) |
Mar 06, 2007 | 13.41 | 13.67 | 13.37 | 13.67 | 125,020 | +0.35(+2.59%) |
Mar 05, 2007 | 13.37 | 13.68 | 13.32 | 13.32 | 6,007 | -0.37(-2.67%) |
Mar 02, 2007 | 13.30 | 13.69 | 13.29 | 13.69 | 17,515 | +0.56(+4.29%) |