Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.78 | 13.99 | 13.40 | 13.59 | 301,400 | -0.14(-1.02%) |
May 30, 2007 | 13.62 | 13.74 | 13.25 | 13.73 | 249,750 | +0.01(+0.07%) |
May 29, 2007 | 13.67 | 13.87 | 13.56 | 13.72 | 363,467 | +0.07(+0.51%) |
May 25, 2007 | 13.70 | 13.80 | 13.53 | 13.65 | 194,600 | +0.04(+0.29%) |
May 24, 2007 | 13.60 | 13.82 | 13.50 | 13.61 | 565,400 | +0.03(+0.22%) |
May 23, 2007 | 13.11 | 13.74 | 13.11 | 13.58 | 626,000 | +0.52(+3.98%) |
May 22, 2007 | 13.05 | 13.17 | 12.95 | 13.06 | 314,400 | +0.01(+0.08%) |
May 21, 2007 | 12.63 | 13.17 | 12.60 | 13.05 | 760,400 | +0.44(+3.49%) |
May 18, 2007 | 12.50 | 12.68 | 12.35 | 12.61 | 401,700 | +0.11(+0.88%) |
May 17, 2007 | 12.50 | 12.53 | 12.38 | 12.50 | 289,900 | -0.02(-0.16%) |
May 16, 2007 | 12.27 | 12.54 | 12.27 | 12.52 | 572,400 | +0.27(+2.20%) |
May 15, 2007 | 12.40 | 12.50 | 12.24 | 12.25 | 284,900 | -0.16(-1.29%) |
May 14, 2007 | 12.51 | 12.65 | 12.35 | 12.41 | 234,400 | -0.14(-1.12%) |
May 11, 2007 | 12.52 | 12.55 | 12.43 | 12.55 | 209,600 | +0.14(+1.13%) |
May 10, 2007 | 12.53 | 12.60 | 12.40 | 12.41 | 248,900 | -0.22(-1.74%) |
May 09, 2007 | 12.55 | 12.77 | 12.35 | 12.63 | 465,100 | +0.06(+0.48%) |
May 08, 2007 | 12.54 | 12.63 | 11.68 | 12.57 | 377,050 | -0.01(-0.08%) |
May 07, 2007 | 12.73 | 12.90 | 12.56 | 12.58 | 151,315 | -0.15(-1.18%) |
May 04, 2007 | 12.73 | 12.87 | 12.51 | 12.73 | 391,400 | +0.13(+1.03%) |
May 03, 2007 | 11.85 | 12.67 | 11.81 | 12.60 | 1,074,000 | +0.73(+6.15%) |
May 02, 2007 | 11.63 | 12.01 | 11.62 | 11.87 | 273,100 | +0.25(+2.15%) |
May 01, 2007 | 11.50 | 11.69 | 11.36 | 11.62 | 298,600 | +0.15(+1.31%) |
Apr 30, 2007 | 12.04 | 12.05 | 11.45 | 11.47 | 441,900 | -0.58(-4.81%) |
Apr 27, 2007 | 12.03 | 12.08 | 11.92 | 12.05 | 212,200 | -0.03(-0.25%) |
Apr 26, 2007 | 12.00 | 12.10 | 11.84 | 12.08 | 249,300 | +0.09(+0.75%) |
Apr 25, 2007 | 12.00 | 12.02 | 11.85 | 11.99 | 252,600 | +0.02(+0.17%) |
Apr 24, 2007 | 11.93 | 12.07 | 11.87 | 11.97 | 273,000 | +0.04(+0.34%) |
Apr 23, 2007 | 11.88 | 12.00 | 11.86 | 11.93 | 169,600 | +0.03(+0.25%) |
Apr 20, 2007 | 11.90 | 11.95 | 11.79 | 11.90 | 220,200 | +0.18(+1.54%) |
Apr 19, 2007 | 11.79 | 11.85 | 11.65 | 11.72 | 192,400 | -0.20(-1.68%) |
Apr 18, 2007 | 12.00 | 12.09 | 11.85 | 11.92 | 230,200 | -0.08(-0.67%) |
Apr 17, 2007 | 12.00 | 12.12 | 11.91 | 12.00 | 234,600 | -0.01(-0.08%) |
Apr 16, 2007 | 11.92 | 12.04 | 11.88 | 12.01 | 319,300 | +0.09(+0.76%) |
Apr 13, 2007 | 12.20 | 12.20 | 11.46 | 11.92 | 241,600 | +0.11(+0.93%) |
Apr 12, 2007 | 11.09 | 11.81 | 10.99 | 11.81 | 278,000 | +0.73(+6.59%) |
Apr 11, 2007 | 11.07 | 11.17 | 10.98 | 11.08 | 494,800 | +0.03(+0.27%) |
Apr 10, 2007 | 10.94 | 11.10 | 10.93 | 11.05 | 325,400 | +0.10(+0.91%) |
Apr 09, 2007 | 11.00 | 11.04 | 10.84 | 10.95 | 470,600 | -0.05(-0.45%) |
Apr 05, 2007 | 10.99 | 11.09 | 10.96 | 11.00 | 130,200 | +0.01(+0.09%) |
Apr 04, 2007 | 11.00 | 11.04 | 10.95 | 10.99 | 370,000 | -0.01(-0.09%) |
Apr 03, 2007 | 11.01 | 11.11 | 10.95 | 11.00 | 509,000 | +0.05(+0.46%) |
Apr 02, 2007 | 11.01 | 11.01 | 10.91 | 10.95 | 197,400 | -0.06(-0.54%) |
Mar 30, 2007 | 11.00 | 11.08 | 10.90 | 11.01 | 229,300 | +0.02(+0.18%) |
Mar 29, 2007 | 11.08 | 11.09 | 10.92 | 10.99 | 140,900 | +0.00(+0.00%) |
Mar 28, 2007 | 10.98 | 11.01 | 10.89 | 10.99 | 392,800 | -0.04(-0.36%) |
Mar 27, 2007 | 11.19 | 11.19 | 10.92 | 11.03 | 247,300 | -0.17(-1.52%) |
Mar 26, 2007 | 11.23 | 11.23 | 11.07 | 11.20 | 207,700 | -0.05(-0.44%) |
Mar 23, 2007 | 11.29 | 11.35 | 11.07 | 11.25 | 246,900 | -0.01(-0.09%) |
Mar 22, 2007 | 11.13 | 11.30 | 11.11 | 11.26 | 344,000 | +0.17(+1.53%) |
Mar 21, 2007 | 11.05 | 11.11 | 10.94 | 11.09 | 367,700 | +0.04(+0.36%) |
Mar 20, 2007 | 11.01 | 11.05 | 10.94 | 11.05 | 290,400 | +0.04(+0.36%) |
Mar 19, 2007 | 10.93 | 11.06 | 10.89 | 11.01 | 287,500 | +0.26(+2.42%) |
Mar 16, 2007 | 10.73 | 10.94 | 10.62 | 10.75 | 617,000 | +0.03(+0.28%) |
Mar 15, 2007 | 11.02 | 11.16 | 10.64 | 10.72 | 406,000 | -0.30(-2.72%) |
Mar 14, 2007 | 10.76 | 11.03 | 10.64 | 11.02 | 252,600 | +0.24(+2.23%) |
Mar 13, 2007 | 11.11 | 11.19 | 10.74 | 10.78 | 201,400 | -0.33(-2.97%) |
Mar 12, 2007 | 11.24 | 11.33 | 11.10 | 11.11 | 237,100 | +0.05(+0.45%) |
Mar 09, 2007 | 11.31 | 11.60 | 10.80 | 11.06 | 577,400 | -0.04(-0.36%) |
Mar 08, 2007 | 11.31 | 11.50 | 11.09 | 11.10 | 222,700 | -0.22(-1.94%) |
Mar 07, 2007 | 11.33 | 11.39 | 11.18 | 11.32 | 156,400 | +0.00(+0.00%) |
Mar 06, 2007 | 10.95 | 11.43 | 10.95 | 11.32 | 122,900 | +0.50(+4.62%) |
Mar 05, 2007 | 11.00 | 11.20 | 10.75 | 10.82 | 261,900 | -0.29(-2.61%) |
Mar 02, 2007 | 11.30 | 11.50 | 11.00 | 11.11 | 226,600 | -0.28(-2.46%) |