Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.79 | 13.88 | 13.72 | 13.83 | 394,248 | +0.09(+0.67%) |
May 30, 2007 | 13.51 | 13.75 | 13.38 | 13.74 | 243,104 | +0.05(+0.34%) |
May 29, 2007 | 13.83 | 13.83 | 13.61 | 13.69 | 284,796 | +0.00(+0.00%) |
May 25, 2007 | 13.49 | 13.69 | 13.42 | 13.69 | 324,530 | +0.26(+1.95%) |
May 24, 2007 | 13.68 | 13.80 | 13.38 | 13.43 | 386,509 | -0.32(-2.35%) |
May 23, 2007 | 13.79 | 13.92 | 13.72 | 13.75 | 318,286 | -0.13(-0.94%) |
May 22, 2007 | 13.90 | 13.95 | 13.82 | 13.88 | 360,169 | -0.11(-0.77%) |
May 21, 2007 | 13.84 | 14.02 | 13.74 | 13.99 | 381,059 | +0.15(+1.05%) |
May 18, 2007 | 13.75 | 13.85 | 13.62 | 13.85 | 347,812 | +0.08(+0.61%) |
May 17, 2007 | 13.88 | 13.89 | 13.75 | 13.76 | 531,344 | -0.14(-1.00%) |
May 16, 2007 | 13.88 | 13.95 | 13.70 | 13.90 | 372,201 | +0.10(+0.72%) |
May 15, 2007 | 13.97 | 14.08 | 13.80 | 13.80 | 431,709 | -0.12(-0.83%) |
May 14, 2007 | 13.85 | 14.14 | 13.72 | 13.92 | 762,613 | +0.02(+0.17%) |
May 11, 2007 | 13.77 | 13.92 | 13.66 | 13.89 | 466,113 | +0.12(+0.84%) |
May 10, 2007 | 13.76 | 13.84 | 13.68 | 13.78 | 630,069 | -0.05(-0.33%) |
May 09, 2007 | 13.68 | 13.86 | 13.62 | 13.82 | 707,852 | +0.08(+0.56%) |
May 08, 2007 | 13.75 | 13.81 | 13.64 | 13.75 | 563,472 | -0.01(-0.06%) |
May 07, 2007 | 13.68 | 13.92 | 13.67 | 13.75 | 458,683 | +0.12(+0.85%) |
May 04, 2007 | 13.92 | 13.92 | 13.61 | 13.64 | 780,094 | -0.22(-1.55%) |
May 03, 2007 | 13.92 | 13.98 | 13.80 | 13.85 | 1,087,273 | -0.02(-0.11%) |
May 02, 2007 | 12.92 | 13.90 | 12.92 | 13.87 | 1,566,198 | +1.06(+8.28%) |
May 01, 2007 | 12.93 | 12.97 | 12.69 | 12.81 | 623,565 | +0.02(+0.12%) |
Apr 30, 2007 | 13.03 | 13.30 | 12.79 | 12.79 | 1,046,499 | +0.09(+0.73%) |
Apr 27, 2007 | 12.61 | 12.76 | 12.52 | 12.70 | 1,023,147 | +0.05(+0.43%) |
Apr 26, 2007 | 13.08 | 13.29 | 12.43 | 12.65 | 1,200,730 | -0.87(-6.43%) |
Apr 25, 2007 | 12.76 | 13.62 | 12.70 | 13.52 | 1,783,682 | +1.04(+8.32%) |
Apr 24, 2007 | 12.36 | 12.61 | 12.32 | 12.48 | 735,688 | +0.12(+1.00%) |
Apr 23, 2007 | 12.19 | 12.40 | 12.19 | 12.35 | 494,014 | +0.21(+1.71%) |
Apr 20, 2007 | 12.16 | 12.29 | 12.08 | 12.15 | 374,867 | +0.08(+0.64%) |
Apr 19, 2007 | 11.99 | 12.12 | 11.92 | 12.07 | 341,699 | +0.03(+0.25%) |
Apr 18, 2007 | 11.80 | 12.09 | 11.79 | 12.04 | 397,240 | +0.21(+1.75%) |
Apr 17, 2007 | 11.99 | 12.01 | 11.79 | 11.83 | 284,337 | -0.14(-1.16%) |
Apr 16, 2007 | 11.92 | 12.02 | 11.90 | 11.97 | 401,402 | +0.05(+0.45%) |
Apr 13, 2007 | 11.88 | 11.92 | 11.83 | 11.92 | 355,877 | +0.05(+0.39%) |
Apr 12, 2007 | 11.72 | 11.87 | 11.57 | 11.87 | 358,608 | +0.17(+1.45%) |
Apr 11, 2007 | 11.68 | 11.75 | 11.62 | 11.70 | 422,214 | +0.05(+0.46%) |
Apr 10, 2007 | 11.58 | 11.76 | 11.58 | 11.65 | 312,303 | +0.07(+0.60%) |
Apr 09, 2007 | 11.71 | 11.78 | 11.58 | 11.58 | 461,626 | -0.18(-1.57%) |
Apr 05, 2007 | 11.75 | 11.82 | 11.69 | 11.76 | 584,804 | +0.02(+0.13%) |
Apr 04, 2007 | 11.75 | 11.82 | 11.70 | 11.75 | 422,214 | +0.00(+0.00%) |
Apr 03, 2007 | 11.71 | 11.83 | 11.53 | 11.75 | 473,462 | +0.03(+0.26%) |
Apr 02, 2007 | 11.72 | 11.76 | 11.53 | 11.72 | 380,591 | +0.03(+0.26%) |
Mar 30, 2007 | 11.55 | 11.73 | 11.52 | 11.69 | 462,536 | +0.16(+1.40%) |
Mar 29, 2007 | 11.85 | 11.85 | 11.44 | 11.52 | 613,290 | -0.32(-2.73%) |
Mar 28, 2007 | 11.79 | 11.92 | 11.60 | 11.85 | 400,752 | +0.03(+0.26%) |
Mar 27, 2007 | 11.72 | 11.87 | 11.67 | 11.82 | 348,463 | +0.06(+0.52%) |
Mar 26, 2007 | 11.69 | 11.83 | 11.62 | 11.76 | 278,614 | +0.01(+0.07%) |
Mar 23, 2007 | 11.70 | 11.81 | 11.69 | 11.75 | 149,713 | +0.05(+0.39%) |
Mar 22, 2007 | 11.79 | 11.80 | 11.66 | 11.70 | 359,649 | -0.02(-0.20%) |
Mar 21, 2007 | 11.58 | 11.76 | 11.52 | 11.72 | 406,345 | +0.15(+1.26%) |
Mar 20, 2007 | 11.56 | 11.76 | 11.53 | 11.58 | 419,612 | +0.02(+0.20%) |
Mar 19, 2007 | 11.55 | 11.73 | 11.50 | 11.56 | 356,397 | +0.08(+0.74%) |
Mar 16, 2007 | 11.52 | 11.63 | 11.40 | 11.47 | 324,530 | -0.12(-1.00%) |
Mar 15, 2007 | 11.48 | 11.67 | 11.35 | 11.59 | 405,044 | +0.12(+1.01%) |
Mar 14, 2007 | 11.53 | 11.62 | 11.35 | 11.47 | 346,252 | -0.09(-0.80%) |
Mar 13, 2007 | 11.59 | 11.61 | 11.42 | 11.56 | 652,832 | -0.03(-0.27%) |
Mar 12, 2007 | 11.64 | 11.72 | 11.56 | 11.59 | 465,788 | -0.02(-0.20%) |
Mar 09, 2007 | 11.66 | 11.76 | 11.52 | 11.62 | 367,714 | +0.02(+0.13%) |
Mar 08, 2007 | 11.68 | 11.74 | 11.55 | 11.60 | 880,588 | +0.06(+0.53%) |
Mar 07, 2007 | 11.51 | 11.81 | 11.46 | 11.54 | 443,416 | +0.08(+0.74%) |
Mar 06, 2007 | 11.39 | 11.53 | 11.29 | 11.46 | 762,613 | +0.17(+1.50%) |
Mar 05, 2007 | 11.34 | 11.39 | 11.26 | 11.29 | 747,654 | -0.13(-1.14%) |
Mar 02, 2007 | 11.62 | 11.67 | 11.42 | 11.42 | 603,014 | -0.29(-2.50%) |