Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.49 | 13.81 | 13.09 | 13.17 | 809,391 | -0.33(-2.41%) |
May 30, 2007 | 13.49 | 13.61 | 13.36 | 13.49 | 540,537 | -0.11(-0.81%) |
May 29, 2007 | 13.50 | 13.71 | 13.47 | 13.60 | 345,751 | +0.13(+1.00%) |
May 25, 2007 | 13.14 | 13.60 | 13.03 | 13.47 | 651,641 | +0.45(+3.42%) |
May 24, 2007 | 13.37 | 13.47 | 12.98 | 13.02 | 375,718 | -0.28(-2.13%) |
May 23, 2007 | 13.64 | 13.66 | 13.26 | 13.31 | 374,022 | -0.34(-2.46%) |
May 22, 2007 | 13.82 | 13.82 | 13.49 | 13.64 | 401,162 | -0.10(-0.70%) |
May 21, 2007 | 13.45 | 13.76 | 13.45 | 13.74 | 447,808 | +0.29(+2.13%) |
May 18, 2007 | 13.39 | 13.53 | 13.26 | 13.45 | 347,164 | +0.06(+0.42%) |
May 17, 2007 | 13.61 | 13.61 | 13.39 | 13.40 | 250,196 | -0.19(-1.38%) |
May 16, 2007 | 13.47 | 13.66 | 13.41 | 13.58 | 286,100 | +0.18(+1.35%) |
May 15, 2007 | 13.53 | 13.91 | 13.36 | 13.40 | 313,805 | -0.13(-0.97%) |
May 14, 2007 | 13.72 | 13.82 | 13.35 | 13.53 | 569,938 | -0.15(-1.11%) |
May 11, 2007 | 13.66 | 13.92 | 13.57 | 13.69 | 281,859 | +0.11(+0.83%) |
May 10, 2007 | 13.77 | 13.97 | 13.53 | 13.57 | 632,416 | -0.29(-2.07%) |
May 09, 2007 | 13.76 | 13.97 | 13.69 | 13.86 | 608,386 | +0.10(+0.72%) |
May 08, 2007 | 13.88 | 13.88 | 13.69 | 13.76 | 483,147 | -0.12(-0.89%) |
May 07, 2007 | 13.42 | 14.28 | 13.42 | 13.88 | 730,799 | +0.52(+3.86%) |
May 04, 2007 | 13.05 | 13.37 | 13.12 | 13.37 | 392,398 | +0.32(+2.47%) |
May 03, 2007 | 13.69 | 13.72 | 13.04 | 13.05 | 460,530 | -0.66(-4.83%) |
May 02, 2007 | 13.51 | 13.78 | 13.49 | 13.71 | 482,581 | +0.20(+1.49%) |
May 01, 2007 | 13.26 | 13.57 | 13.00 | 13.51 | 1,817,810 | -0.24(-1.78%) |
Apr 30, 2007 | 13.74 | 14.17 | 13.65 | 13.75 | 444,699 | -0.29(-2.07%) |
Apr 27, 2007 | 14.04 | 14.12 | 13.77 | 14.04 | 273,095 | -0.07(-0.48%) |
Apr 26, 2007 | 13.90 | 14.26 | 13.90 | 14.11 | 177,540 | -0.11(-0.75%) |
Apr 25, 2007 | 14.15 | 14.35 | 14.10 | 14.21 | 262,069 | +0.07(+0.53%) |
Apr 24, 2007 | 14.38 | 14.38 | 14.06 | 14.14 | 214,292 | -0.24(-1.65%) |
Apr 23, 2007 | 14.21 | 14.39 | 13.93 | 14.38 | 365,540 | +0.17(+1.20%) |
Apr 20, 2007 | 14.66 | 14.66 | 14.20 | 14.21 | 281,011 | -0.23(-1.62%) |
Apr 19, 2007 | 14.41 | 14.44 | 14.08 | 14.44 | 439,044 | -0.01(-0.07%) |
Apr 18, 2007 | 14.40 | 14.45 | 14.00 | 14.45 | 404,271 | +0.05(+0.32%) |
Apr 17, 2007 | 13.87 | 14.40 | 13.77 | 14.40 | 502,654 | +0.51(+3.67%) |
Apr 16, 2007 | 13.80 | 14.11 | 13.75 | 13.89 | 527,249 | +0.31(+2.29%) |
Apr 13, 2007 | 13.46 | 13.59 | 13.32 | 13.58 | 612,910 | +0.17(+1.27%) |
Apr 12, 2007 | 13.22 | 13.43 | 13.09 | 13.41 | 195,633 | +0.10(+0.77%) |
Apr 11, 2007 | 13.40 | 13.42 | 13.15 | 13.31 | 288,079 | -0.06(-0.45%) |
Apr 10, 2007 | 13.46 | 13.54 | 13.28 | 13.37 | 126,370 | -0.06(-0.47%) |
Apr 09, 2007 | 13.45 | 13.55 | 13.43 | 13.43 | 223,339 | -0.02(-0.18%) |
Apr 05, 2007 | 13.58 | 13.65 | 13.44 | 13.46 | 153,227 | -0.10(-0.73%) |
Apr 04, 2007 | 13.71 | 13.71 | 13.53 | 13.56 | 178,671 | -0.18(-1.29%) |
Apr 03, 2007 | 13.76 | 13.86 | 13.67 | 13.73 | 189,979 | +0.05(+0.36%) |
Apr 02, 2007 | 13.61 | 13.69 | 13.42 | 13.69 | 208,072 | +0.13(+0.97%) |
Mar 30, 2007 | 13.49 | 13.67 | 13.32 | 13.55 | 306,737 | +0.12(+0.89%) |
Mar 29, 2007 | 13.82 | 13.82 | 13.43 | 13.43 | 896,748 | -0.29(-2.14%) |
Mar 28, 2007 | 14.21 | 14.21 | 13.57 | 13.73 | 809,957 | -0.51(-3.60%) |
Mar 27, 2007 | 14.27 | 14.38 | 14.09 | 14.24 | 133,720 | -0.11(-0.79%) |
Mar 26, 2007 | 14.23 | 14.40 | 14.12 | 14.35 | 156,620 | +0.00(+0.00%) |
Mar 23, 2007 | 14.47 | 14.47 | 14.28 | 14.35 | 156,620 | -0.03(-0.22%) |
Mar 22, 2007 | 14.17 | 14.42 | 14.09 | 14.39 | 227,296 | +0.22(+1.57%) |
Mar 21, 2007 | 14.08 | 14.22 | 13.86 | 14.16 | 244,542 | +0.14(+1.03%) |
Mar 20, 2007 | 13.68 | 14.03 | 13.67 | 14.02 | 136,830 | +0.30(+2.19%) |
Mar 19, 2007 | 13.54 | 13.75 | 13.48 | 13.72 | 435,369 | +0.29(+2.13%) |
Mar 16, 2007 | 13.69 | 14.90 | 13.39 | 13.43 | 705,920 | -0.26(-1.89%) |
Mar 15, 2007 | 13.58 | 13.92 | 13.57 | 13.69 | 262,635 | +0.13(+0.97%) |
Mar 14, 2007 | 13.35 | 13.64 | 13.25 | 13.56 | 280,445 | +0.13(+1.00%) |
Mar 13, 2007 | 13.83 | 13.80 | 13.41 | 13.42 | 203,266 | -0.41(-2.94%) |
Mar 12, 2007 | 13.71 | 13.89 | 13.63 | 13.83 | 127,218 | +0.13(+0.95%) |
Mar 09, 2007 | 13.64 | 13.88 | 13.57 | 13.70 | 214,009 | +0.15(+1.10%) |
Mar 08, 2007 | 13.63 | 13.72 | 13.46 | 13.55 | 290,623 | +0.06(+0.45%) |
Mar 07, 2007 | 13.50 | 13.94 | 13.46 | 13.49 | 652,489 | +0.01(+0.08%) |
Mar 06, 2007 | 13.07 | 13.59 | 13.07 | 13.48 | 460,530 | +0.48(+3.70%) |
Mar 05, 2007 | 13.24 | 13.34 | 12.99 | 13.00 | 343,772 | -0.39(-2.88%) |
Mar 02, 2007 | 13.79 | 13.86 | 13.38 | 13.38 | 361,583 | -0.58(-4.15%) |