Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.00 | 12.19 | 11.68 | 11.71 | 110,891 | -0.23(-1.89%) |
May 30, 2007 | 12.06 | 12.23 | 11.65 | 11.94 | 123,063 | -0.13(-1.06%) |
May 29, 2007 | 11.77 | 12.07 | 11.65 | 12.07 | 118,006 | +0.20(+1.71%) |
May 25, 2007 | 11.77 | 11.99 | 11.77 | 11.87 | 64,113 | +0.05(+0.45%) |
May 24, 2007 | 12.21 | 12.23 | 11.72 | 11.81 | 157,695 | -0.38(-3.15%) |
May 23, 2007 | 11.86 | 12.20 | 11.71 | 12.20 | 121,457 | +0.29(+2.40%) |
May 22, 2007 | 12.12 | 12.20 | 11.81 | 11.91 | 194,831 | -0.15(-1.25%) |
May 21, 2007 | 11.96 | 12.30 | 11.90 | 12.06 | 127,165 | +0.07(+0.57%) |
May 18, 2007 | 11.80 | 12.26 | 11.72 | 11.99 | 167,518 | +0.13(+1.08%) |
May 17, 2007 | 12.28 | 12.34 | 11.66 | 11.87 | 205,216 | -0.41(-3.31%) |
May 16, 2007 | 12.29 | 12.55 | 12.13 | 12.27 | 125,439 | -0.02(-0.12%) |
May 15, 2007 | 12.82 | 12.82 | 12.15 | 12.29 | 370,450 | -0.59(-4.56%) |
May 14, 2007 | 13.60 | 13.62 | 12.87 | 12.87 | 207,543 | -0.75(-5.53%) |
May 11, 2007 | 13.69 | 13.88 | 13.52 | 13.63 | 154,377 | -0.28(-2.00%) |
May 10, 2007 | 14.16 | 14.16 | 13.82 | 13.91 | 111,767 | -0.28(-1.97%) |
May 09, 2007 | 14.54 | 14.19 | 13.64 | 14.19 | 217,306 | +0.00(+0.00%) |
May 08, 2007 | 13.91 | 14.19 | 13.60 | 14.19 | 203,170 | +0.23(+1.67%) |
May 07, 2007 | 14.52 | 14.54 | 13.91 | 13.95 | 100,922 | -0.55(-3.79%) |
May 04, 2007 | 14.52 | 14.54 | 14.34 | 14.50 | 91,856 | -0.04(-0.26%) |
May 03, 2007 | 14.56 | 14.56 | 14.30 | 14.54 | 134,466 | -0.02(-0.10%) |
May 02, 2007 | 14.01 | 14.65 | 13.97 | 14.55 | 243,589 | +0.57(+4.04%) |
May 01, 2007 | 13.88 | 14.01 | 13.65 | 13.99 | 161,412 | +0.18(+1.31%) |
Apr 30, 2007 | 13.76 | 13.98 | 13.67 | 13.81 | 139,293 | +0.02(+0.16%) |
Apr 27, 2007 | 13.79 | 13.91 | 13.64 | 13.79 | 71,281 | -0.07(-0.49%) |
Apr 26, 2007 | 13.98 | 14.16 | 13.85 | 13.85 | 110,060 | -0.13(-0.92%) |
Apr 25, 2007 | 13.65 | 14.04 | 13.63 | 13.98 | 214,375 | +0.37(+2.71%) |
Apr 24, 2007 | 13.93 | 13.94 | 13.47 | 13.61 | 187,296 | -0.31(-2.22%) |
Apr 23, 2007 | 13.94 | 14.22 | 13.79 | 13.92 | 158,624 | +0.17(+1.26%) |
Apr 20, 2007 | 13.48 | 13.79 | 13.37 | 13.75 | 166,805 | +0.38(+2.87%) |
Apr 19, 2007 | 13.43 | 13.44 | 13.11 | 13.36 | 153,448 | -0.07(-0.50%) |
Apr 18, 2007 | 13.46 | 13.56 | 13.25 | 13.43 | 118,404 | -0.08(-0.56%) |
Apr 17, 2007 | 13.85 | 13.86 | 13.34 | 13.51 | 154,144 | -0.40(-2.87%) |
Apr 16, 2007 | 14.21 | 14.21 | 13.86 | 13.91 | 172,139 | -0.22(-1.55%) |
Apr 13, 2007 | 14.16 | 14.21 | 13.97 | 14.13 | 79,777 | -0.02(-0.16%) |
Apr 12, 2007 | 14.17 | 14.22 | 14.02 | 14.15 | 110,971 | -0.08(-0.58%) |
Apr 11, 2007 | 13.92 | 14.30 | 13.88 | 14.23 | 214,375 | +0.24(+1.72%) |
Apr 10, 2007 | 13.91 | 14.09 | 13.90 | 13.99 | 248,755 | +0.08(+0.54%) |
Apr 09, 2007 | 13.20 | 14.13 | 13.18 | 13.91 | 393,973 | +0.81(+6.15%) |
Apr 05, 2007 | 13.28 | 13.28 | 12.96 | 13.11 | 94,511 | -0.17(-1.30%) |
Apr 04, 2007 | 13.22 | 13.52 | 13.22 | 13.28 | 81,635 | +0.06(+0.46%) |
Apr 03, 2007 | 13.44 | 13.59 | 13.12 | 13.22 | 176,943 | -0.12(-0.90%) |
Apr 02, 2007 | 12.81 | 13.55 | 12.72 | 13.34 | 254,330 | +0.48(+3.75%) |
Mar 30, 2007 | 13.67 | 13.88 | 12.86 | 12.86 | 228,711 | -0.90(-6.52%) |
Mar 29, 2007 | 13.45 | 13.80 | 13.45 | 13.76 | 280,082 | +0.47(+3.51%) |
Mar 28, 2007 | 13.02 | 13.39 | 12.95 | 13.29 | 185,438 | +0.32(+2.50%) |
Mar 27, 2007 | 12.94 | 13.05 | 12.57 | 12.97 | 181,456 | +0.05(+0.35%) |
Mar 26, 2007 | 12.59 | 12.96 | 12.59 | 12.92 | 182,518 | +0.32(+2.57%) |
Mar 23, 2007 | 12.94 | 12.96 | 12.48 | 12.60 | 111,634 | -0.32(-2.51%) |
Mar 22, 2007 | 12.75 | 12.94 | 12.66 | 12.92 | 129,820 | +0.20(+1.60%) |
Mar 21, 2007 | 12.66 | 12.81 | 12.59 | 12.72 | 128,360 | +0.12(+0.96%) |
Mar 20, 2007 | 12.44 | 12.93 | 12.44 | 12.60 | 149,200 | +0.23(+1.89%) |
Mar 19, 2007 | 12.35 | 12.63 | 12.32 | 12.36 | 181,589 | +0.06(+0.49%) |
Mar 16, 2007 | 12.03 | 12.39 | 11.99 | 12.30 | 123,050 | +0.26(+2.19%) |
Mar 15, 2007 | 11.86 | 12.06 | 11.86 | 12.04 | 103,670 | +0.22(+1.85%) |
Mar 14, 2007 | 11.59 | 11.93 | 11.59 | 11.82 | 113,360 | +0.14(+1.23%) |
Mar 13, 2007 | 11.82 | 11.94 | 11.52 | 11.68 | 218,889 | -0.14(-1.21%) |
Mar 12, 2007 | 11.99 | 12.02 | 11.71 | 11.82 | 443,220 | +0.02(+0.13%) |
Mar 09, 2007 | 11.52 | 12.02 | 11.43 | 11.80 | 88,803 | +0.29(+2.49%) |
Mar 08, 2007 | 11.65 | 11.66 | 11.47 | 11.52 | 72,874 | -0.06(-0.52%) |
Mar 07, 2007 | 11.60 | 11.70 | 11.46 | 11.58 | 70,883 | +0.02(+0.20%) |
Mar 06, 2007 | 11.44 | 11.61 | 11.33 | 11.56 | 162,341 | +0.19(+1.66%) |
Mar 05, 2007 | 11.59 | 11.66 | 11.32 | 11.37 | 99,555 | -0.17(-1.50%) |
Mar 02, 2007 | 11.50 | 11.74 | 11.44 | 11.54 | 109,510 | +0.02(+0.13%) |