Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.42 | 12.73 | 12.36 | 12.73 | 206,740 | +0.35(+2.83%) |
May 30, 2007 | 11.99 | 12.39 | 11.79 | 12.38 | 174,667 | +0.30(+2.44%) |
May 29, 2007 | 12.44 | 12.46 | 11.95 | 12.08 | 100,878 | -0.34(-2.75%) |
May 25, 2007 | 12.38 | 12.46 | 12.27 | 12.42 | 38,682 | +0.11(+0.90%) |
May 24, 2007 | 12.46 | 12.61 | 12.13 | 12.31 | 140,210 | -0.17(-1.33%) |
May 23, 2007 | 12.76 | 12.89 | 12.35 | 12.48 | 154,947 | -0.33(-2.59%) |
May 22, 2007 | 12.89 | 12.89 | 12.69 | 12.81 | 138,910 | -0.06(-0.43%) |
May 21, 2007 | 12.71 | 12.92 | 12.71 | 12.87 | 119,948 | +0.09(+0.72%) |
May 18, 2007 | 12.96 | 12.96 | 12.71 | 12.77 | 105,862 | -0.18(-1.35%) |
May 17, 2007 | 13.06 | 13.10 | 12.75 | 12.95 | 159,606 | -0.16(-1.20%) |
May 16, 2007 | 13.30 | 13.30 | 13.09 | 13.11 | 130,133 | -0.18(-1.39%) |
May 15, 2007 | 13.33 | 13.71 | 13.17 | 13.29 | 183,011 | -0.07(-0.55%) |
May 14, 2007 | 13.82 | 13.82 | 13.29 | 13.36 | 152,346 | -0.49(-3.53%) |
May 11, 2007 | 13.93 | 14.09 | 13.84 | 13.85 | 102,828 | +0.01(+0.07%) |
May 10, 2007 | 13.84 | 14.00 | 13.69 | 13.84 | 140,752 | +0.01(+0.07%) |
May 09, 2007 | 13.94 | 13.94 | 13.64 | 13.83 | 137,393 | -0.19(-1.38%) |
May 08, 2007 | 13.85 | 14.42 | 13.11 | 14.03 | 314,445 | -0.28(-1.94%) |
May 07, 2007 | 14.21 | 14.52 | 14.21 | 14.30 | 85,058 | +0.07(+0.52%) |
May 04, 2007 | 14.11 | 14.25 | 13.97 | 14.23 | 119,515 | +0.21(+1.51%) |
May 03, 2007 | 14.00 | 14.23 | 13.93 | 14.02 | 84,408 | +0.05(+0.33%) |
May 02, 2007 | 13.66 | 14.17 | 13.59 | 13.97 | 95,352 | +0.32(+2.37%) |
May 01, 2007 | 13.66 | 13.73 | 13.53 | 13.65 | 162,315 | +0.01(+0.07%) |
Apr 30, 2007 | 13.59 | 13.82 | 13.49 | 13.64 | 103,045 | -0.06(-0.40%) |
Apr 27, 2007 | 13.76 | 13.76 | 13.46 | 13.70 | 62,303 | -0.14(-1.00%) |
Apr 26, 2007 | 13.75 | 13.98 | 13.56 | 13.83 | 77,690 | +0.21(+1.56%) |
Apr 25, 2007 | 13.46 | 13.75 | 13.46 | 13.62 | 53,202 | +0.26(+1.93%) |
Apr 24, 2007 | 13.33 | 13.46 | 13.12 | 13.36 | 80,832 | +0.00(+0.00%) |
Apr 23, 2007 | 13.58 | 13.88 | 13.24 | 13.36 | 65,337 | -0.21(-1.56%) |
Apr 20, 2007 | 13.37 | 13.80 | 13.24 | 13.58 | 169,575 | +0.43(+3.30%) |
Apr 19, 2007 | 13.54 | 13.55 | 13.11 | 13.14 | 173,150 | -0.46(-3.39%) |
Apr 18, 2007 | 14.34 | 14.35 | 13.38 | 13.60 | 152,021 | -0.81(-5.63%) |
Apr 17, 2007 | 14.71 | 14.91 | 14.31 | 14.42 | 109,113 | -0.35(-2.38%) |
Apr 16, 2007 | 14.21 | 14.77 | 14.15 | 14.77 | 123,199 | +0.66(+4.64%) |
Apr 13, 2007 | 14.42 | 14.55 | 14.06 | 14.11 | 65,121 | -0.25(-1.74%) |
Apr 12, 2007 | 13.91 | 14.38 | 13.84 | 14.36 | 110,630 | +0.39(+2.77%) |
Apr 11, 2007 | 14.63 | 14.63 | 13.94 | 13.97 | 92,968 | -0.62(-4.24%) |
Apr 10, 2007 | 14.63 | 14.73 | 14.53 | 14.59 | 60,245 | -0.03(-0.19%) |
Apr 09, 2007 | 14.40 | 14.88 | 14.26 | 14.62 | 221,476 | +0.21(+1.47%) |
Apr 05, 2007 | 14.80 | 14.83 | 14.33 | 14.41 | 95,893 | -0.40(-2.68%) |
Apr 04, 2007 | 15.02 | 15.23 | 14.69 | 14.80 | 79,532 | -0.20(-1.35%) |
Apr 03, 2007 | 15.16 | 15.51 | 15.00 | 15.01 | 60,461 | -0.15(-0.97%) |
Apr 02, 2007 | 15.77 | 15.77 | 15.07 | 15.15 | 123,524 | -0.62(-3.92%) |
Mar 30, 2007 | 15.35 | 15.85 | 15.17 | 15.77 | 110,630 | +0.50(+3.26%) |
Mar 29, 2007 | 15.41 | 15.41 | 14.47 | 15.27 | 70,647 | +0.18(+1.16%) |
Mar 28, 2007 | 15.42 | 15.56 | 14.73 | 15.10 | 108,354 | -0.43(-2.79%) |
Mar 27, 2007 | 15.84 | 15.84 | 15.48 | 15.53 | 77,906 | -0.32(-2.04%) |
Mar 26, 2007 | 15.74 | 15.94 | 15.46 | 15.86 | 94,051 | +0.16(+1.00%) |
Mar 23, 2007 | 15.46 | 15.81 | 15.41 | 15.70 | 108,896 | +0.24(+1.55%) |
Mar 22, 2007 | 15.55 | 15.66 | 15.14 | 15.46 | 114,422 | +0.02(+0.12%) |
Mar 21, 2007 | 14.72 | 15.60 | 14.64 | 15.44 | 139,344 | +0.71(+4.82%) |
Mar 20, 2007 | 14.44 | 15.08 | 14.38 | 14.73 | 121,573 | +0.29(+1.98%) |
Mar 19, 2007 | 13.97 | 14.58 | 13.84 | 14.44 | 156,355 | +0.58(+4.19%) |
Mar 16, 2007 | 13.92 | 13.96 | 13.75 | 13.86 | 183,011 | -0.05(-0.33%) |
Mar 15, 2007 | 13.38 | 14.00 | 13.35 | 13.91 | 271,970 | +0.48(+3.57%) |
Mar 14, 2007 | 13.11 | 13.69 | 13.06 | 13.43 | 180,410 | +0.24(+1.82%) |
Mar 13, 2007 | 14.22 | 14.03 | 12.81 | 13.19 | 278,796 | -1.03(-7.27%) |
Mar 12, 2007 | 13.74 | 14.30 | 13.71 | 14.22 | 138,910 | +0.48(+3.49%) |
Mar 09, 2007 | 14.27 | 14.46 | 13.27 | 13.74 | 249,215 | -0.30(-2.10%) |
Mar 08, 2007 | 15.46 | 15.63 | 13.71 | 14.04 | 331,456 | -1.74(-11.05%) |
Mar 07, 2007 | 15.87 | 15.88 | 15.72 | 15.78 | 135,334 | -0.14(-0.87%) |
Mar 06, 2007 | 15.87 | 15.95 | 15.72 | 15.92 | 67,613 | +0.17(+1.05%) |
Mar 05, 2007 | 15.60 | 15.94 | 15.60 | 15.75 | 157,981 | -0.01(-0.06%) |
Mar 02, 2007 | 15.62 | 16.08 | 15.59 | 15.76 | 129,267 | +0.21(+1.37%) |