Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.53 | 13.59 | 13.36 | 13.46 | 618,149 | -0.02(-0.17%) |
May 30, 2007 | 13.40 | 13.50 | 13.28 | 13.48 | 590,595 | -0.04(-0.28%) |
May 29, 2007 | 13.55 | 13.66 | 13.48 | 13.52 | 586,696 | -0.01(-0.06%) |
May 25, 2007 | 13.29 | 13.53 | 13.27 | 13.53 | 319,992 | +0.30(+2.24%) |
May 24, 2007 | 13.53 | 13.62 | 13.19 | 13.23 | 399,535 | -0.29(-2.13%) |
May 23, 2007 | 13.59 | 13.71 | 13.47 | 13.52 | 287,499 | -0.02(-0.11%) |
May 22, 2007 | 13.35 | 13.56 | 13.31 | 13.54 | 379,519 | +0.22(+1.68%) |
May 21, 2007 | 13.13 | 13.59 | 13.13 | 13.31 | 719,008 | +0.13(+1.02%) |
May 18, 2007 | 13.07 | 13.19 | 12.93 | 13.18 | 510,792 | +0.12(+0.88%) |
May 17, 2007 | 13.20 | 13.22 | 12.91 | 13.06 | 504,813 | -0.19(-1.42%) |
May 16, 2007 | 13.27 | 13.30 | 13.03 | 13.25 | 315,053 | -0.00(-0.03%) |
May 15, 2007 | 13.26 | 13.45 | 13.10 | 13.26 | 611,650 | -0.04(-0.32%) |
May 14, 2007 | 13.46 | 13.49 | 13.22 | 13.30 | 500,914 | -0.15(-1.09%) |
May 11, 2007 | 13.23 | 13.45 | 13.22 | 13.45 | 615,290 | +0.28(+2.10%) |
May 10, 2007 | 13.53 | 13.54 | 13.15 | 13.17 | 982,852 | -0.54(-3.96%) |
May 09, 2007 | 13.42 | 13.72 | 13.35 | 13.71 | 561,221 | +0.25(+1.86%) |
May 08, 2007 | 13.28 | 13.47 | 13.08 | 13.46 | 749,250 | +0.14(+1.07%) |
May 07, 2007 | 13.18 | 13.35 | 13.17 | 13.32 | 693,273 | +0.23(+1.76%) |
May 04, 2007 | 13.00 | 13.09 | 12.97 | 13.09 | 581,497 | +0.14(+1.10%) |
May 03, 2007 | 12.96 | 13.00 | 12.87 | 12.95 | 466,341 | -0.02(-0.15%) |
May 02, 2007 | 12.69 | 12.98 | 12.67 | 12.96 | 583,446 | +0.30(+2.37%) |
May 01, 2007 | 12.62 | 12.70 | 12.41 | 12.66 | 879,914 | +0.05(+0.37%) |
Apr 30, 2007 | 12.71 | 12.81 | 12.60 | 12.62 | 885,373 | -0.08(-0.61%) |
Apr 27, 2007 | 12.59 | 12.73 | 12.46 | 12.70 | 769,177 | +0.10(+0.76%) |
Apr 26, 2007 | 12.33 | 12.61 | 12.29 | 12.60 | 924,364 | +0.27(+2.22%) |
Apr 25, 2007 | 11.68 | 12.43 | 11.61 | 12.33 | 1,110,485 | +0.70(+5.99%) |
Apr 24, 2007 | 11.76 | 11.83 | 11.63 | 11.63 | 625,168 | -0.13(-1.11%) |
Apr 23, 2007 | 11.78 | 11.87 | 11.71 | 11.76 | 207,696 | -0.00(-0.03%) |
Apr 20, 2007 | 11.92 | 11.92 | 11.72 | 11.76 | 559,921 | +0.20(+1.73%) |
Apr 19, 2007 | 11.58 | 11.67 | 11.47 | 11.56 | 317,912 | -0.08(-0.66%) |
Apr 18, 2007 | 11.63 | 11.74 | 11.58 | 11.64 | 407,074 | -0.04(-0.33%) |
Apr 17, 2007 | 11.77 | 11.79 | 11.63 | 11.68 | 773,076 | -0.09(-0.78%) |
Apr 16, 2007 | 11.59 | 11.81 | 11.59 | 11.77 | 479,858 | +0.27(+2.31%) |
Apr 13, 2007 | 11.48 | 11.53 | 11.42 | 11.51 | 747,862 | +0.03(+0.27%) |
Apr 12, 2007 | 11.39 | 11.53 | 11.33 | 11.48 | 332,209 | +0.08(+0.67%) |
Apr 11, 2007 | 11.53 | 11.60 | 11.37 | 11.40 | 647,003 | -0.12(-1.07%) |
Apr 10, 2007 | 11.50 | 11.66 | 11.45 | 11.52 | 212,375 | +0.04(+0.34%) |
Apr 09, 2007 | 11.52 | 11.53 | 11.43 | 11.48 | 308,554 | -0.05(-0.40%) |
Apr 05, 2007 | 11.68 | 11.68 | 11.48 | 11.53 | 392,517 | -0.15(-1.28%) |
Apr 04, 2007 | 11.71 | 11.74 | 11.65 | 11.68 | 370,421 | -0.03(-0.30%) |
Apr 03, 2007 | 11.54 | 11.71 | 11.50 | 11.71 | 492,336 | +0.22(+1.91%) |
Apr 02, 2007 | 11.58 | 11.62 | 11.44 | 11.49 | 491,816 | -0.08(-0.73%) |
Mar 30, 2007 | 11.69 | 11.80 | 11.49 | 11.58 | 469,720 | -0.09(-0.76%) |
Mar 29, 2007 | 11.74 | 11.79 | 11.50 | 11.67 | 461,142 | +0.02(+0.16%) |
Mar 28, 2007 | 11.70 | 11.73 | 11.59 | 11.65 | 1,302,845 | -0.09(-0.75%) |
Mar 27, 2007 | 11.73 | 11.83 | 11.66 | 11.74 | 868,996 | +0.02(+0.16%) |
Mar 26, 2007 | 11.72 | 11.77 | 11.61 | 11.72 | 971,674 | +0.06(+0.49%) |
Mar 23, 2007 | 11.54 | 11.66 | 11.51 | 11.66 | 695,093 | +0.12(+1.07%) |
Mar 22, 2007 | 11.49 | 11.59 | 11.44 | 11.54 | 748,382 | +0.10(+0.84%) |
Mar 21, 2007 | 11.23 | 11.52 | 11.21 | 11.44 | 497,015 | +0.21(+1.88%) |
Mar 20, 2007 | 11.13 | 11.23 | 11.05 | 11.23 | 548,224 | +0.10(+0.93%) |
Mar 19, 2007 | 11.12 | 11.18 | 11.06 | 11.13 | 466,601 | +0.06(+0.56%) |
Mar 16, 2007 | 11.04 | 11.11 | 11.03 | 11.06 | 1,407,083 | +0.03(+0.24%) |
Mar 15, 2007 | 10.95 | 11.09 | 10.93 | 11.04 | 845,861 | +0.12(+1.13%) |
Mar 14, 2007 | 10.78 | 10.97 | 10.72 | 10.91 | 733,825 | +0.15(+1.39%) |
Mar 13, 2007 | 11.14 | 11.16 | 10.74 | 10.76 | 785,034 | -0.38(-3.38%) |
Mar 12, 2007 | 11.18 | 11.30 | 11.04 | 11.14 | 1,146,618 | -0.10(-0.86%) |
Mar 09, 2007 | 11.32 | 11.35 | 11.22 | 11.24 | 1,120,363 | -0.01(-0.10%) |
Mar 08, 2007 | 11.06 | 11.28 | 11.01 | 11.25 | 1,353,014 | +0.32(+2.88%) |
Mar 07, 2007 | 10.99 | 11.10 | 10.89 | 10.93 | 885,113 | -0.08(-0.73%) |
Mar 06, 2007 | 11.04 | 11.14 | 10.90 | 11.01 | 961,017 | +0.10(+0.92%) |
Mar 05, 2007 | 11.12 | 11.14 | 10.81 | 10.91 | 1,152,336 | -0.25(-2.21%) |
Mar 02, 2007 | 11.43 | 11.44 | 11.16 | 11.16 | 1,114,904 | -0.33(-2.91%) |