Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.49 | 13.57 | 13.21 | 13.43 | 200,300 | -0.06(-0.44%) |
May 30, 2007 | 12.84 | 13.57 | 12.75 | 13.49 | 263,900 | +0.37(+2.82%) |
May 29, 2007 | 13.30 | 13.45 | 13.02 | 13.12 | 113,500 | -0.14(-1.06%) |
May 25, 2007 | 13.01 | 13.34 | 13.00 | 13.26 | 164,300 | +0.01(+0.08%) |
May 24, 2007 | 13.50 | 13.77 | 13.03 | 13.25 | 280,400 | -0.67(-4.81%) |
May 23, 2007 | 13.70 | 13.92 | 13.43 | 13.92 | 223,000 | +0.24(+1.75%) |
May 22, 2007 | 14.01 | 14.15 | 13.60 | 13.68 | 202,100 | -0.47(-3.32%) |
May 21, 2007 | 13.40 | 14.15 | 13.31 | 14.15 | 208,500 | +0.35(+2.54%) |
May 18, 2007 | 13.61 | 13.98 | 13.60 | 13.80 | 75,700 | -0.06(-0.43%) |
May 17, 2007 | 13.88 | 13.95 | 13.65 | 13.86 | 99,300 | -0.05(-0.36%) |
May 16, 2007 | 13.49 | 13.94 | 13.25 | 13.91 | 230,700 | +0.32(+2.35%) |
May 15, 2007 | 13.60 | 14.02 | 13.51 | 13.59 | 167,200 | -0.11(-0.80%) |
May 14, 2007 | 14.20 | 14.30 | 13.62 | 13.70 | 313,400 | -0.45(-3.18%) |
May 11, 2007 | 13.90 | 14.26 | 13.76 | 14.15 | 188,200 | +0.25(+1.80%) |
May 10, 2007 | 14.10 | 14.40 | 13.75 | 13.90 | 309,600 | -0.20(-1.42%) |
May 09, 2007 | 14.10 | 14.32 | 14.03 | 14.10 | 310,300 | +0.11(+0.79%) |
May 08, 2007 | 13.90 | 14.19 | 13.50 | 13.99 | 316,200 | +0.04(+0.29%) |
May 07, 2007 | 14.09 | 14.40 | 13.85 | 13.95 | 525,520 | +0.20(+1.45%) |
May 04, 2007 | 13.80 | 14.05 | 13.60 | 13.75 | 433,700 | -0.17(-1.22%) |
May 03, 2007 | 13.34 | 13.92 | 13.18 | 13.92 | 1,152,300 | +0.72(+5.45%) |
May 02, 2007 | 12.66 | 13.33 | 12.63 | 13.20 | 418,200 | +0.49(+3.86%) |
May 01, 2007 | 12.77 | 12.83 | 12.52 | 12.71 | 160,800 | +0.05(+0.39%) |
Apr 30, 2007 | 13.09 | 13.09 | 12.40 | 12.66 | 250,800 | +0.04(+0.32%) |
Apr 27, 2007 | 12.78 | 12.78 | 12.50 | 12.62 | 106,600 | -0.26(-2.02%) |
Apr 26, 2007 | 12.85 | 12.95 | 12.60 | 12.88 | 280,900 | +0.11(+0.86%) |
Apr 25, 2007 | 12.75 | 12.87 | 12.50 | 12.77 | 283,100 | +0.14(+1.11%) |
Apr 24, 2007 | 12.45 | 12.70 | 12.22 | 12.63 | 182,700 | -0.02(-0.16%) |
Apr 23, 2007 | 12.74 | 13.00 | 12.46 | 12.65 | 333,700 | -0.10(-0.78%) |
Apr 20, 2007 | 12.67 | 12.85 | 12.46 | 12.75 | 637,800 | +0.22(+1.76%) |
Apr 19, 2007 | 12.51 | 12.56 | 12.04 | 12.53 | 307,600 | -0.11(-0.87%) |
Apr 18, 2007 | 12.90 | 12.90 | 12.53 | 12.64 | 151,900 | -0.26(-2.02%) |
Apr 17, 2007 | 13.00 | 13.10 | 12.72 | 12.90 | 202,400 | -0.11(-0.85%) |
Apr 16, 2007 | 13.24 | 13.25 | 12.85 | 13.01 | 370,600 | -0.13(-0.99%) |
Apr 13, 2007 | 12.71 | 13.22 | 12.64 | 13.14 | 483,400 | +0.36(+2.82%) |
Apr 12, 2007 | 12.31 | 12.85 | 12.25 | 12.78 | 439,000 | +0.47(+3.82%) |
Apr 11, 2007 | 12.29 | 12.42 | 12.03 | 12.31 | 325,800 | -0.02(-0.16%) |
Apr 10, 2007 | 12.31 | 12.33 | 12.01 | 12.33 | 110,300 | +0.03(+0.24%) |
Apr 09, 2007 | 12.00 | 12.35 | 11.90 | 12.30 | 107,600 | +0.23(+1.91%) |
Apr 05, 2007 | 12.11 | 12.13 | 11.88 | 12.07 | 111,300 | -0.16(-1.31%) |
Apr 04, 2007 | 12.15 | 12.30 | 11.95 | 12.23 | 111,500 | -0.01(-0.08%) |
Apr 03, 2007 | 12.29 | 12.55 | 12.15 | 12.24 | 159,700 | -0.05(-0.41%) |
Apr 02, 2007 | 12.26 | 12.45 | 12.05 | 12.29 | 174,300 | -0.04(-0.32%) |
Mar 30, 2007 | 12.25 | 12.40 | 12.00 | 12.33 | 210,300 | +0.13(+1.07%) |
Mar 29, 2007 | 11.70 | 12.35 | 11.48 | 12.20 | 533,400 | +0.66(+5.72%) |
Mar 28, 2007 | 11.57 | 11.65 | 11.39 | 11.54 | 142,600 | -0.11(-0.94%) |
Mar 27, 2007 | 11.51 | 11.79 | 11.31 | 11.65 | 137,100 | +0.04(+0.34%) |
Mar 26, 2007 | 11.70 | 11.90 | 11.28 | 11.61 | 122,600 | +0.02(+0.17%) |
Mar 23, 2007 | 11.61 | 11.90 | 11.54 | 11.59 | 105,300 | -0.18(-1.53%) |
Mar 22, 2007 | 11.72 | 11.85 | 11.46 | 11.77 | 219,300 | -0.05(-0.42%) |
Mar 21, 2007 | 11.28 | 11.85 | 11.13 | 11.82 | 170,500 | +0.57(+5.07%) |
Mar 20, 2007 | 11.00 | 11.40 | 10.86 | 11.25 | 202,500 | +0.25(+2.27%) |
Mar 19, 2007 | 10.76 | 11.30 | 10.67 | 11.00 | 320,000 | -0.12(-1.08%) |
Mar 16, 2007 | 11.22 | 11.45 | 10.95 | 11.12 | 72,300 | -0.18(-1.59%) |
Mar 15, 2007 | 11.06 | 11.47 | 10.90 | 11.30 | 88,300 | +0.01(+0.09%) |
Mar 14, 2007 | 11.10 | 11.29 | 10.88 | 11.29 | 137,400 | +0.05(+0.44%) |
Mar 13, 2007 | 11.75 | 11.75 | 11.20 | 11.24 | 114,300 | -0.51(-4.34%) |
Mar 12, 2007 | 11.74 | 12.00 | 11.55 | 11.75 | 175,000 | -0.23(-1.92%) |
Mar 09, 2007 | 11.33 | 11.99 | 11.33 | 11.98 | 320,100 | +0.64(+5.64%) |
Mar 08, 2007 | 11.29 | 11.58 | 11.29 | 11.34 | 202,800 | +0.07(+0.62%) |
Mar 07, 2007 | 11.45 | 11.55 | 11.07 | 11.27 | 214,400 | -0.18(-1.57%) |
Mar 06, 2007 | 10.75 | 11.47 | 10.74 | 11.45 | 291,900 | +0.58(+5.34%) |
Mar 05, 2007 | 11.00 | 11.30 | 10.81 | 10.87 | 309,900 | -0.43(-3.81%) |
Mar 02, 2007 | 11.03 | 11.50 | 11.00 | 11.30 | 269,300 | +0.13(+1.16%) |