Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.78 | 11.94 | 11.72 | 11.93 | 455,508 | +0.13(+1.14%) |
May 30, 2007 | 11.86 | 11.89 | 11.72 | 11.80 | 822,279 | -0.11(-0.96%) |
May 29, 2007 | 11.98 | 11.98 | 11.81 | 11.91 | 359,559 | +0.01(+0.04%) |
May 25, 2007 | 11.75 | 11.91 | 11.68 | 11.91 | 269,419 | +0.22(+1.88%) |
May 24, 2007 | 11.76 | 11.88 | 11.58 | 11.69 | 316,292 | -0.10(-0.85%) |
May 23, 2007 | 11.63 | 11.83 | 11.61 | 11.79 | 590,919 | +0.02(+0.17%) |
May 22, 2007 | 11.90 | 11.98 | 11.71 | 11.77 | 405,431 | -0.09(-0.76%) |
May 21, 2007 | 11.62 | 11.88 | 11.53 | 11.86 | 241,976 | +0.18(+1.58%) |
May 18, 2007 | 11.63 | 11.74 | 11.54 | 11.67 | 273,826 | +0.08(+0.69%) |
May 17, 2007 | 11.43 | 11.65 | 11.41 | 11.59 | 348,742 | +0.11(+1.00%) |
May 16, 2007 | 11.29 | 11.58 | 11.29 | 11.48 | 309,682 | +0.20(+1.82%) |
May 15, 2007 | 11.27 | 11.39 | 11.22 | 11.27 | 393,412 | -0.09(-0.83%) |
May 14, 2007 | 11.53 | 11.56 | 11.33 | 11.37 | 236,367 | -0.23(-1.98%) |
May 11, 2007 | 11.58 | 11.63 | 11.56 | 11.60 | 284,643 | +0.04(+0.35%) |
May 10, 2007 | 11.65 | 11.77 | 11.42 | 11.56 | 372,780 | -0.20(-1.70%) |
May 09, 2007 | 11.62 | 11.78 | 11.51 | 11.76 | 360,761 | +0.10(+0.86%) |
May 08, 2007 | 11.21 | 11.72 | 11.18 | 11.66 | 481,148 | +0.41(+3.64%) |
May 07, 2007 | 11.50 | 11.58 | 11.25 | 11.25 | 230,959 | -0.24(-2.09%) |
May 04, 2007 | 11.49 | 11.60 | 11.37 | 11.49 | 206,521 | +0.00(+0.00%) |
May 03, 2007 | 11.73 | 11.77 | 11.40 | 11.49 | 344,135 | -0.26(-2.25%) |
May 02, 2007 | 11.53 | 11.95 | 11.53 | 11.75 | 530,024 | +0.31(+2.70%) |
May 01, 2007 | 11.86 | 11.88 | 11.23 | 11.44 | 1,293,853 | -0.76(-6.26%) |
Apr 30, 2007 | 12.56 | 12.57 | 12.10 | 12.21 | 618,162 | -0.36(-2.86%) |
Apr 27, 2007 | 12.69 | 12.69 | 12.24 | 12.57 | 699,877 | -0.12(-0.94%) |
Apr 26, 2007 | 12.76 | 12.88 | 12.56 | 12.69 | 614,556 | -0.12(-0.97%) |
Apr 25, 2007 | 13.97 | 14.04 | 12.51 | 12.81 | 1,365,725 | -1.08(-7.76%) |
Apr 24, 2007 | 13.70 | 14.20 | 13.59 | 13.89 | 316,492 | +0.08(+0.62%) |
Apr 23, 2007 | 13.80 | 13.85 | 13.67 | 13.80 | 108,568 | -0.03(-0.22%) |
Apr 20, 2007 | 13.58 | 13.85 | 13.58 | 13.83 | 165,858 | +0.41(+3.05%) |
Apr 19, 2007 | 13.39 | 13.69 | 13.28 | 13.42 | 171,466 | -0.06(-0.48%) |
Apr 18, 2007 | 13.54 | 13.63 | 13.48 | 13.49 | 160,650 | -0.10(-0.73%) |
Apr 17, 2007 | 13.77 | 13.77 | 13.41 | 13.59 | 145,626 | -0.19(-1.41%) |
Apr 16, 2007 | 13.55 | 13.79 | 13.55 | 13.78 | 120,627 | +0.30(+2.26%) |
Apr 13, 2007 | 13.29 | 13.48 | 13.26 | 13.48 | 395,415 | +0.18(+1.35%) |
Apr 12, 2007 | 13.33 | 13.38 | 13.23 | 13.30 | 119,986 | -0.03(-0.26%) |
Apr 11, 2007 | 13.52 | 13.52 | 13.16 | 13.33 | 179,279 | -0.14(-1.07%) |
Apr 10, 2007 | 13.28 | 13.50 | 13.26 | 13.48 | 146,628 | +0.21(+1.62%) |
Apr 09, 2007 | 13.15 | 13.34 | 13.03 | 13.26 | 107,767 | +0.08(+0.64%) |
Apr 05, 2007 | 13.21 | 13.34 | 13.15 | 13.18 | 142,421 | +0.00(+0.00%) |
Apr 04, 2007 | 13.42 | 13.45 | 13.15 | 13.18 | 174,070 | -0.21(-1.60%) |
Apr 03, 2007 | 13.31 | 13.59 | 13.31 | 13.39 | 280,837 | +0.11(+0.86%) |
Apr 02, 2007 | 13.40 | 13.43 | 13.24 | 13.28 | 159,247 | -0.08(-0.60%) |
Mar 30, 2007 | 13.18 | 13.41 | 13.04 | 13.36 | 227,554 | +0.20(+1.56%) |
Mar 29, 2007 | 13.15 | 13.21 | 12.95 | 13.15 | 85,933 | +0.07(+0.57%) |
Mar 28, 2007 | 12.98 | 13.16 | 12.97 | 13.08 | 414,845 | +0.07(+0.58%) |
Mar 27, 2007 | 13.33 | 13.34 | 12.86 | 13.00 | 324,705 | -0.39(-2.94%) |
Mar 26, 2007 | 13.34 | 13.43 | 13.22 | 13.40 | 111,974 | +0.04(+0.30%) |
Mar 23, 2007 | 13.39 | 13.48 | 13.26 | 13.36 | 159,047 | -0.07(-0.52%) |
Mar 22, 2007 | 13.83 | 13.83 | 13.30 | 13.43 | 185,689 | +0.04(+0.34%) |
Mar 21, 2007 | 13.39 | 13.50 | 12.98 | 13.38 | 238,170 | +0.04(+0.30%) |
Mar 20, 2007 | 13.18 | 13.36 | 13.03 | 13.34 | 75,116 | +0.13(+0.98%) |
Mar 19, 2007 | 13.10 | 13.44 | 13.08 | 13.21 | 143,823 | +0.20(+1.57%) |
Mar 16, 2007 | 13.09 | 13.06 | 12.96 | 13.01 | 396,416 | -0.07(-0.57%) |
Mar 15, 2007 | 12.98 | 13.08 | 12.90 | 13.08 | 139,817 | +0.12(+0.92%) |
Mar 14, 2007 | 12.85 | 13.10 | 12.68 | 12.96 | 223,748 | +0.06(+0.50%) |
Mar 13, 2007 | 13.01 | 13.04 | 12.84 | 12.90 | 292,855 | -0.11(-0.88%) |
Mar 12, 2007 | 12.95 | 13.07 | 12.91 | 13.01 | 134,008 | +0.03(+0.27%) |
Mar 09, 2007 | 12.98 | 13.00 | 12.86 | 12.98 | 156,643 | +0.08(+0.62%) |
Mar 08, 2007 | 13.00 | 13.03 | 12.88 | 12.90 | 340,129 | +0.01(+0.04%) |
Mar 07, 2007 | 12.94 | 13.00 | 12.61 | 12.89 | 321,901 | -0.07(-0.54%) |
Mar 06, 2007 | 12.57 | 13.11 | 12.38 | 12.96 | 397,618 | +0.49(+3.92%) |
Mar 05, 2007 | 12.36 | 12.70 | 12.36 | 12.48 | 339,530 | -0.00(-0.04%) |
Mar 02, 2007 | 12.58 | 12.71 | 12.46 | 12.48 | 460,917 | -0.20(-1.61%) |