Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.08 | 13.12 | 13.05 | 13.12 | 941,500 | +0.16(+1.23%) |
May 30, 2007 | 12.94 | 12.98 | 12.93 | 12.96 | 561,500 | -0.08(-0.64%) |
May 29, 2007 | 13.08 | 13.12 | 13.00 | 13.04 | 722,500 | +0.04(+0.34%) |
May 25, 2007 | 12.98 | 13.01 | 12.95 | 13.00 | 650,500 | +0.03(+0.23%) |
May 24, 2007 | 13.09 | 13.10 | 12.92 | 12.97 | 719,500 | -0.16(-1.22%) |
May 23, 2007 | 13.12 | 13.18 | 13.11 | 13.13 | 577,500 | +0.06(+0.46%) |
May 22, 2007 | 13.14 | 13.16 | 13.05 | 13.07 | 735,000 | -0.09(-0.65%) |
May 21, 2007 | 13.03 | 13.16 | 13.03 | 13.15 | 1,432,500 | +0.03(+0.26%) |
May 18, 2007 | 13.06 | 13.14 | 13.02 | 13.12 | 417,000 | +0.09(+0.66%) |
May 17, 2007 | 13.05 | 13.06 | 12.96 | 13.03 | 765,500 | -0.10(-0.79%) |
May 16, 2007 | 13.25 | 13.26 | 13.08 | 13.14 | 756,000 | -0.19(-1.46%) |
May 15, 2007 | 13.30 | 13.35 | 13.24 | 13.33 | 438,500 | +0.06(+0.44%) |
May 14, 2007 | 13.32 | 13.33 | 13.20 | 13.27 | 561,000 | -0.04(-0.27%) |
May 11, 2007 | 13.27 | 13.34 | 13.24 | 13.31 | 514,000 | +0.09(+0.71%) |
May 10, 2007 | 13.36 | 13.37 | 13.18 | 13.22 | 947,000 | -0.29(-2.15%) |
May 09, 2007 | 13.55 | 13.57 | 13.40 | 13.51 | 365,500 | -0.09(-0.63%) |
May 08, 2007 | 13.60 | 13.61 | 13.52 | 13.59 | 232,000 | -0.07(-0.53%) |
May 07, 2007 | 13.68 | 13.69 | 13.62 | 13.66 | 251,000 | +0.01(+0.09%) |
May 04, 2007 | 13.64 | 13.69 | 13.61 | 13.65 | 524,000 | +0.14(+1.01%) |
May 03, 2007 | 13.36 | 13.54 | 13.35 | 13.52 | 347,500 | +0.17(+1.26%) |
May 02, 2007 | 13.26 | 13.36 | 13.23 | 13.35 | 326,500 | -0.01(-0.09%) |
May 01, 2007 | 13.37 | 13.39 | 13.33 | 13.36 | 373,500 | -0.08(-0.60%) |
Apr 30, 2007 | 13.48 | 13.50 | 13.42 | 13.44 | 558,500 | -0.08(-0.59%) |
Apr 27, 2007 | 13.45 | 13.52 | 13.38 | 13.52 | 835,500 | +0.14(+1.03%) |
Apr 26, 2007 | 13.39 | 13.41 | 13.31 | 13.38 | 527,000 | -0.22(-1.59%) |
Apr 25, 2007 | 13.61 | 13.61 | 13.55 | 13.60 | 998,000 | +0.03(+0.22%) |
Apr 24, 2007 | 13.68 | 13.69 | 13.51 | 13.57 | 873,000 | -0.10(-0.73%) |
Apr 23, 2007 | 13.70 | 13.72 | 13.62 | 13.67 | 392,000 | -0.07(-0.48%) |
Apr 20, 2007 | 13.70 | 13.75 | 13.68 | 13.73 | 260,000 | +0.20(+1.51%) |
Apr 19, 2007 | 13.55 | 13.58 | 13.46 | 13.53 | 545,000 | -0.16(-1.17%) |
Apr 18, 2007 | 13.70 | 13.70 | 13.60 | 13.69 | 544,500 | +0.07(+0.52%) |
Apr 17, 2007 | 13.68 | 13.69 | 13.61 | 13.62 | 332,000 | -0.07(-0.50%) |
Apr 16, 2007 | 13.61 | 13.71 | 13.55 | 13.69 | 781,500 | +0.11(+0.78%) |
Apr 13, 2007 | 13.53 | 13.60 | 13.45 | 13.58 | 406,000 | +0.17(+1.27%) |
Apr 12, 2007 | 13.42 | 13.50 | 13.32 | 13.41 | 304,000 | -0.01(-0.09%) |
Apr 11, 2007 | 13.48 | 13.50 | 13.37 | 13.42 | 260,000 | +0.00(+0.00%) |
Apr 10, 2007 | 13.47 | 13.48 | 13.40 | 13.42 | 523,000 | +0.10(+0.78%) |
Apr 09, 2007 | 13.37 | 13.45 | 13.30 | 13.32 | 547,000 | -0.07(-0.52%) |
Apr 05, 2007 | 13.40 | 13.44 | 13.33 | 13.39 | 616,500 | +0.01(+0.09%) |
Apr 04, 2007 | 13.30 | 13.39 | 13.30 | 13.38 | 522,500 | +0.20(+1.49%) |
Apr 03, 2007 | 13.18 | 13.24 | 13.16 | 13.18 | 336,000 | +0.00(+0.00%) |
Apr 02, 2007 | 13.09 | 13.21 | 13.02 | 13.18 | 334,500 | +0.02(+0.12%) |
Mar 30, 2007 | 13.16 | 13.25 | 13.11 | 13.17 | 371,500 | +0.03(+0.21%) |
Mar 29, 2007 | 13.14 | 13.14 | 12.99 | 13.14 | 526,000 | -0.09(-0.70%) |
Mar 28, 2007 | 13.20 | 13.28 | 13.17 | 13.23 | 372,000 | +0.08(+0.59%) |
Mar 27, 2007 | 13.18 | 13.19 | 13.13 | 13.15 | 281,500 | -0.03(-0.21%) |
Mar 26, 2007 | 13.15 | 13.20 | 13.11 | 13.18 | 347,500 | +0.13(+1.03%) |
Mar 23, 2007 | 13.19 | 13.19 | 13.00 | 13.05 | 495,000 | -0.12(-0.94%) |
Mar 22, 2007 | 13.20 | 13.25 | 13.13 | 13.17 | 572,500 | +0.00(+0.02%) |
Mar 21, 2007 | 13.13 | 13.20 | 13.03 | 13.17 | 422,000 | +0.12(+0.90%) |
Mar 20, 2007 | 13.06 | 13.11 | 13.04 | 13.05 | 334,500 | +0.07(+0.52%) |
Mar 19, 2007 | 12.94 | 13.00 | 12.94 | 12.98 | 528,500 | +0.04(+0.32%) |
Mar 16, 2007 | 12.94 | 13.00 | 12.89 | 12.94 | 330,500 | +0.12(+0.90%) |
Mar 15, 2007 | 12.81 | 12.90 | 12.79 | 12.82 | 347,500 | +0.01(+0.09%) |
Mar 14, 2007 | 12.76 | 12.81 | 12.62 | 12.81 | 914,500 | +0.04(+0.34%) |
Mar 13, 2007 | 12.91 | 12.94 | 12.74 | 12.77 | 318,500 | -0.14(-1.07%) |
Mar 12, 2007 | 12.82 | 12.95 | 12.81 | 12.91 | 285,500 | +0.02(+0.12%) |
Mar 09, 2007 | 13.03 | 13.03 | 12.85 | 12.89 | 568,500 | -0.04(-0.29%) |
Mar 08, 2007 | 13.00 | 13.00 | 12.90 | 12.93 | 498,000 | +0.04(+0.29%) |
Mar 07, 2007 | 12.80 | 12.94 | 12.79 | 12.89 | 864,000 | +0.03(+0.26%) |
Mar 06, 2007 | 12.79 | 12.86 | 12.71 | 12.86 | 580,000 | +0.25(+2.00%) |
Mar 05, 2007 | 12.59 | 12.76 | 12.56 | 12.60 | 1,309,000 | -0.13(-1.05%) |
Mar 02, 2007 | 12.94 | 12.97 | 12.69 | 12.74 | 1,317,500 | -0.44(-3.31%) |