Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.75 | 13.82 | 13.69 | 13.81 | 146,904 | +0.14(+1.03%) |
May 30, 2007 | 13.58 | 13.78 | 13.58 | 13.67 | 63,803 | +0.09(+0.64%) |
May 29, 2007 | 13.70 | 13.72 | 13.54 | 13.58 | 32,368 | -0.04(-0.28%) |
May 25, 2007 | 13.66 | 13.66 | 13.59 | 13.62 | 58,201 | +0.06(+0.43%) |
May 24, 2007 | 13.77 | 13.91 | 13.55 | 13.57 | 82,789 | -0.21(-1.49%) |
May 23, 2007 | 13.80 | 13.90 | 13.75 | 13.77 | 103,953 | +0.04(+0.33%) |
May 22, 2007 | 13.72 | 13.75 | 13.66 | 13.73 | 89,013 | +0.16(+1.18%) |
May 21, 2007 | 13.41 | 13.67 | 13.35 | 13.57 | 144,725 | +0.19(+1.42%) |
May 18, 2007 | 13.32 | 13.49 | 13.32 | 13.38 | 79,054 | +0.11(+0.82%) |
May 17, 2007 | 13.35 | 13.35 | 13.22 | 13.27 | 186,119 | +0.04(+0.27%) |
May 16, 2007 | 13.46 | 13.47 | 13.17 | 13.23 | 185,186 | -0.27(-1.98%) |
May 15, 2007 | 13.75 | 13.82 | 13.49 | 13.50 | 83,411 | -0.25(-1.80%) |
May 14, 2007 | 13.85 | 13.86 | 13.72 | 13.75 | 66,293 | -0.04(-0.26%) |
May 11, 2007 | 13.77 | 13.86 | 13.57 | 13.78 | 101,774 | -0.14(-0.99%) |
May 10, 2007 | 14.11 | 14.11 | 13.89 | 13.92 | 142,546 | -0.07(-0.53%) |
May 09, 2007 | 13.92 | 14.06 | 13.89 | 13.99 | 53,532 | +0.12(+0.88%) |
May 08, 2007 | 13.85 | 13.97 | 13.76 | 13.87 | 44,195 | +0.10(+0.75%) |
May 07, 2007 | 13.73 | 13.95 | 13.73 | 13.77 | 67,849 | -0.07(-0.53%) |
May 04, 2007 | 13.57 | 13.98 | 13.52 | 13.84 | 127,296 | -0.13(-0.97%) |
May 03, 2007 | 13.60 | 13.98 | 13.59 | 13.98 | 122,316 | +0.36(+2.67%) |
May 02, 2007 | 13.66 | 13.66 | 13.55 | 13.61 | 81,855 | +0.27(+2.05%) |
May 01, 2007 | 13.29 | 13.38 | 13.27 | 13.34 | 72,518 | -0.04(-0.26%) |
Apr 30, 2007 | 13.52 | 13.52 | 13.34 | 13.38 | 121,071 | -0.17(-1.23%) |
Apr 27, 2007 | 13.51 | 13.63 | 13.51 | 13.54 | 28,322 | -0.01(-0.05%) |
Apr 26, 2007 | 13.60 | 13.66 | 13.51 | 13.55 | 51,665 | -0.01(-0.07%) |
Apr 25, 2007 | 13.54 | 13.66 | 13.54 | 13.56 | 65,982 | +0.03(+0.21%) |
Apr 24, 2007 | 13.69 | 13.69 | 13.53 | 13.53 | 41,083 | -0.16(-1.15%) |
Apr 23, 2007 | 13.67 | 13.75 | 13.65 | 13.69 | 40,460 | +0.08(+0.61%) |
Apr 20, 2007 | 13.53 | 13.62 | 13.51 | 13.60 | 72,518 | +0.11(+0.79%) |
Apr 19, 2007 | 13.67 | 13.67 | 13.49 | 13.50 | 60,068 | -0.25(-1.82%) |
Apr 18, 2007 | 13.73 | 13.83 | 13.70 | 13.75 | 50,731 | -0.06(-0.42%) |
Apr 17, 2007 | 13.74 | 13.98 | 13.74 | 13.81 | 117,025 | -0.17(-1.24%) |
Apr 16, 2007 | 13.88 | 14.00 | 13.88 | 13.98 | 38,282 | -0.01(-0.09%) |
Apr 13, 2007 | 13.83 | 14.06 | 13.83 | 13.99 | 83,100 | +0.18(+1.28%) |
Apr 12, 2007 | 13.93 | 13.93 | 13.77 | 13.82 | 112,979 | -0.14(-1.01%) |
Apr 11, 2007 | 13.94 | 14.14 | 13.93 | 13.96 | 86,212 | +0.01(+0.09%) |
Apr 10, 2007 | 13.84 | 13.94 | 13.84 | 13.94 | 50,109 | +0.11(+0.77%) |
Apr 09, 2007 | 13.74 | 14.09 | 13.72 | 13.84 | 163,710 | +0.18(+1.34%) |
Apr 05, 2007 | 13.69 | 13.82 | 13.62 | 13.66 | 169,313 | +0.02(+0.12%) |
Apr 04, 2007 | 13.37 | 13.64 | 13.37 | 13.64 | 101,152 | +0.41(+3.11%) |
Apr 03, 2007 | 13.14 | 13.28 | 13.11 | 13.23 | 64,426 | -0.03(-0.22%) |
Apr 02, 2007 | 13.22 | 13.33 | 13.21 | 13.26 | 50,420 | +0.01(+0.07%) |
Mar 30, 2007 | 13.21 | 13.25 | 13.12 | 13.25 | 50,731 | +0.13(+0.95%) |
Mar 29, 2007 | 13.56 | 13.56 | 13.11 | 13.12 | 101,152 | -0.27(-2.04%) |
Mar 28, 2007 | 13.37 | 13.66 | 13.33 | 13.39 | 91,815 | +0.13(+0.95%) |
Mar 27, 2007 | 13.17 | 13.30 | 13.17 | 13.27 | 73,763 | +0.03(+0.24%) |
Mar 26, 2007 | 13.14 | 13.28 | 13.11 | 13.24 | 43,884 | +0.12(+0.93%) |
Mar 23, 2007 | 13.08 | 13.13 | 13.04 | 13.12 | 44,195 | +0.04(+0.30%) |
Mar 22, 2007 | 13.09 | 13.13 | 13.02 | 13.08 | 57,890 | +0.19(+1.44%) |
Mar 21, 2007 | 12.76 | 12.98 | 12.72 | 12.89 | 75,319 | +0.15(+1.19%) |
Mar 20, 2007 | 12.48 | 12.78 | 12.48 | 12.74 | 127,607 | +0.19(+1.48%) |
Mar 19, 2007 | 12.69 | 12.73 | 12.47 | 12.55 | 151,572 | -0.12(-0.96%) |
Mar 16, 2007 | 12.63 | 12.75 | 12.63 | 12.68 | 247,433 | -0.19(-1.50%) |
Mar 15, 2007 | 12.75 | 12.97 | 12.71 | 12.87 | 81,855 | -0.11(-0.87%) |
Mar 14, 2007 | 13.06 | 13.06 | 12.94 | 12.98 | 36,414 | +0.00(+0.00%) |
Mar 13, 2007 | 13.06 | 13.09 | 12.98 | 12.98 | 48,241 | -0.08(-0.59%) |
Mar 12, 2007 | 13.15 | 13.27 | 13.05 | 13.06 | 98,350 | -0.14(-1.05%) |
Mar 09, 2007 | 13.41 | 13.45 | 13.14 | 13.20 | 71,273 | -0.16(-1.23%) |
Mar 08, 2007 | 13.38 | 13.39 | 13.32 | 13.36 | 21,475 | +0.04(+0.32%) |
Mar 07, 2007 | 13.37 | 13.44 | 13.25 | 13.32 | 222,223 | -0.02(-0.12%) |
Mar 06, 2007 | 13.33 | 13.66 | 13.16 | 13.33 | 108,933 | +0.20(+1.49%) |
Mar 05, 2007 | 13.22 | 13.24 | 13.09 | 13.14 | 109,244 | -0.16(-1.21%) |
Mar 02, 2007 | 13.11 | 13.33 | 13.03 | 13.30 | 105,820 | +0.25(+1.92%) |