Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.20 | 13.33 | 13.00 | 13.08 | 228,379 | -0.14(-1.06%) |
May 30, 2007 | 13.31 | 13.31 | 12.59 | 13.22 | 265,042 | -0.12(-0.90%) |
May 29, 2007 | 13.38 | 13.38 | 12.74 | 13.34 | 350,294 | +0.01(+0.08%) |
May 25, 2007 | 13.00 | 13.37 | 12.88 | 13.33 | 224,468 | +0.33(+2.54%) |
May 24, 2007 | 13.40 | 13.50 | 12.26 | 13.00 | 428,160 | -0.36(-2.69%) |
May 23, 2007 | 13.86 | 14.00 | 12.78 | 13.36 | 769,017 | -0.45(-3.26%) |
May 22, 2007 | 12.89 | 13.88 | 12.84 | 13.81 | 540,025 | +0.97(+7.55%) |
May 21, 2007 | 12.55 | 13.00 | 12.35 | 12.84 | 487,264 | +0.34(+2.72%) |
May 18, 2007 | 12.46 | 12.52 | 12.01 | 12.50 | 366,246 | +0.10(+0.81%) |
May 17, 2007 | 12.30 | 12.49 | 12.22 | 12.40 | 279,515 | +0.04(+0.32%) |
May 16, 2007 | 12.22 | 12.50 | 12.18 | 12.36 | 407,233 | +0.13(+1.06%) |
May 15, 2007 | 11.98 | 12.48 | 11.98 | 12.23 | 619,445 | +0.23(+1.92%) |
May 14, 2007 | 12.42 | 12.52 | 12.00 | 12.00 | 367,817 | -0.38(-3.07%) |
May 11, 2007 | 12.06 | 12.64 | 11.96 | 12.38 | 321,268 | +0.21(+1.73%) |
May 10, 2007 | 12.49 | 12.53 | 11.90 | 12.17 | 1,105,410 | -0.03(-0.25%) |
May 09, 2007 | 12.60 | 12.75 | 12.16 | 12.20 | 736,570 | -0.57(-4.46%) |
May 08, 2007 | 13.56 | 13.80 | 12.52 | 12.77 | 1,419,201 | -0.99(-7.19%) |
May 07, 2007 | 13.86 | 14.10 | 13.70 | 13.76 | 447,237 | -0.34(-2.41%) |
May 04, 2007 | 14.11 | 14.73 | 13.45 | 14.10 | 1,255,780 | +0.05(+0.36%) |
May 03, 2007 | 14.80 | 15.44 | 13.78 | 14.05 | 1,444,579 | -0.67(-4.55%) |
May 02, 2007 | 14.29 | 14.82 | 13.50 | 14.72 | 1,893,854 | +0.51(+3.59%) |
May 01, 2007 | 15.78 | 15.80 | 13.80 | 14.21 | 1,544,689 | -1.51(-9.61%) |
Apr 30, 2007 | 16.02 | 16.02 | 15.68 | 15.72 | 351,566 | -0.30(-1.87%) |
Apr 27, 2007 | 16.00 | 16.15 | 15.76 | 16.02 | 197,491 | -0.04(-0.25%) |
Apr 26, 2007 | 15.93 | 16.31 | 15.60 | 16.06 | 580,673 | +0.18(+1.13%) |
Apr 25, 2007 | 15.60 | 16.02 | 15.34 | 15.88 | 360,118 | +0.43(+2.78%) |
Apr 24, 2007 | 15.72 | 15.76 | 15.10 | 15.45 | 553,769 | -0.21(-1.34%) |
Apr 23, 2007 | 16.09 | 16.09 | 15.43 | 15.66 | 670,867 | -0.44(-2.73%) |
Apr 20, 2007 | 16.11 | 16.15 | 15.69 | 16.10 | 714,398 | +0.25(+1.58%) |
Apr 19, 2007 | 15.57 | 16.19 | 15.25 | 15.85 | 970,140 | +0.10(+0.63%) |
Apr 18, 2007 | 15.42 | 16.21 | 15.10 | 15.75 | 1,211,281 | +0.21(+1.35%) |
Apr 17, 2007 | 15.09 | 15.60 | 14.85 | 15.54 | 771,391 | +0.45(+2.98%) |
Apr 16, 2007 | 14.49 | 15.23 | 14.00 | 15.09 | 1,895,128 | +0.71(+4.94%) |
Apr 13, 2007 | 14.49 | 14.96 | 13.68 | 14.38 | 981,229 | -0.14(-0.96%) |
Apr 12, 2007 | 14.29 | 14.65 | 14.13 | 14.52 | 295,886 | +0.22(+1.54%) |
Apr 11, 2007 | 14.48 | 14.48 | 14.11 | 14.30 | 322,607 | -0.10(-0.69%) |
Apr 10, 2007 | 14.01 | 14.50 | 14.01 | 14.40 | 472,896 | +0.42(+3.00%) |
Apr 09, 2007 | 13.60 | 14.14 | 13.53 | 13.98 | 508,807 | +0.48(+3.56%) |
Apr 05, 2007 | 12.93 | 13.74 | 12.92 | 13.50 | 429,791 | +0.54(+4.17%) |
Apr 04, 2007 | 13.12 | 13.55 | 12.91 | 12.96 | 398,397 | -0.05(-0.38%) |
Apr 03, 2007 | 13.06 | 13.23 | 12.99 | 13.01 | 188,995 | +0.03(+0.23%) |
Apr 02, 2007 | 13.00 | 13.28 | 12.96 | 12.98 | 559,847 | +0.02(+0.15%) |
Mar 30, 2007 | 13.14 | 13.25 | 12.83 | 12.96 | 293,848 | -0.14(-1.07%) |
Mar 29, 2007 | 13.24 | 13.27 | 13.04 | 13.10 | 221,938 | -0.11(-0.83%) |
Mar 28, 2007 | 13.09 | 13.32 | 13.06 | 13.21 | 212,608 | +0.08(+0.61%) |
Mar 27, 2007 | 13.40 | 13.40 | 13.04 | 13.13 | 218,392 | -0.21(-1.57%) |
Mar 26, 2007 | 13.25 | 14.00 | 13.05 | 13.34 | 623,675 | +0.12(+0.91%) |
Mar 23, 2007 | 13.05 | 13.59 | 13.00 | 13.22 | 545,221 | +0.17(+1.30%) |
Mar 22, 2007 | 12.78 | 13.14 | 12.70 | 13.05 | 515,375 | +0.37(+2.92%) |
Mar 21, 2007 | 12.50 | 12.93 | 12.50 | 12.68 | 270,882 | +0.19(+1.52%) |
Mar 20, 2007 | 12.45 | 12.64 | 12.44 | 12.49 | 374,471 | +0.07(+0.56%) |
Mar 19, 2007 | 12.48 | 12.68 | 12.35 | 12.42 | 622,390 | -0.02(-0.16%) |
Mar 16, 2007 | 12.47 | 12.70 | 12.38 | 12.44 | 619,223 | +0.00(+0.00%) |
Mar 15, 2007 | 12.33 | 12.48 | 12.10 | 12.44 | 445,527 | +0.13(+1.06%) |
Mar 14, 2007 | 12.37 | 12.67 | 12.10 | 12.31 | 622,629 | -0.08(-0.65%) |
Mar 13, 2007 | 12.40 | 12.56 | 12.31 | 12.39 | 370,623 | -0.01(-0.08%) |
Mar 12, 2007 | 12.60 | 12.66 | 12.09 | 12.40 | 443,410 | +0.03(+0.24%) |
Mar 09, 2007 | 12.24 | 12.58 | 12.07 | 12.37 | 817,702 | +0.19(+1.56%) |
Mar 08, 2007 | 11.80 | 12.21 | 11.39 | 12.18 | 1,120,915 | +0.51(+4.37%) |
Mar 07, 2007 | 11.99 | 12.33 | 11.64 | 11.67 | 656,352 | -0.29(-2.42%) |
Mar 06, 2007 | 11.98 | 12.40 | 11.95 | 11.96 | 836,782 | +0.10(+0.84%) |
Mar 05, 2007 | 11.33 | 11.99 | 11.22 | 11.86 | 940,016 | +0.44(+3.85%) |
Mar 02, 2007 | 11.83 | 11.96 | 11.41 | 11.42 | 669,673 | -0.56(-4.67%) |