Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.80 | 13.80 | 13.34 | 13.73 | 30,868 | +0.18(+1.33%) |
May 30, 2007 | 13.01 | 13.79 | 13.01 | 13.55 | 47,267 | +0.63(+4.88%) |
May 29, 2007 | 12.90 | 13.06 | 12.57 | 12.92 | 24,514 | -0.05(-0.39%) |
May 25, 2007 | 12.55 | 13.07 | 12.55 | 12.97 | 17,029 | +0.34(+2.69%) |
May 24, 2007 | 12.30 | 12.73 | 12.30 | 12.63 | 18,120 | +0.25(+2.02%) |
May 23, 2007 | 12.63 | 12.65 | 12.36 | 12.38 | 21,491 | -0.30(-2.37%) |
May 22, 2007 | 12.60 | 12.89 | 12.60 | 12.68 | 17,185 | -0.21(-1.63%) |
May 21, 2007 | 12.73 | 12.89 | 12.64 | 12.89 | 13,620 | +0.24(+1.90%) |
May 18, 2007 | 12.25 | 12.77 | 11.92 | 12.65 | 29,638 | +0.29(+2.35%) |
May 17, 2007 | 12.83 | 12.89 | 11.73 | 12.36 | 61,241 | -0.46(-3.59%) |
May 16, 2007 | 12.75 | 13.28 | 12.69 | 12.82 | 27,781 | -0.26(-1.99%) |
May 15, 2007 | 12.93 | 13.24 | 12.93 | 13.08 | 21,176 | +0.23(+1.79%) |
May 14, 2007 | 13.18 | 13.36 | 12.78 | 12.85 | 19,306 | -0.43(-3.24%) |
May 11, 2007 | 13.33 | 13.41 | 13.03 | 13.28 | 10,675 | +0.11(+0.84%) |
May 10, 2007 | 13.24 | 13.34 | 13.12 | 13.17 | 11,911 | -0.07(-0.53%) |
May 09, 2007 | 13.33 | 13.33 | 13.17 | 13.24 | 29,879 | -0.12(-0.90%) |
May 08, 2007 | 12.74 | 13.48 | 12.70 | 13.36 | 53,559 | +0.41(+3.17%) |
May 07, 2007 | 13.05 | 13.10 | 12.79 | 12.95 | 92,645 | -0.18(-1.37%) |
May 04, 2007 | 13.53 | 13.64 | 13.05 | 13.13 | 52,115 | -0.19(-1.43%) |
May 03, 2007 | 13.01 | 13.54 | 13.01 | 13.32 | 44,717 | +0.23(+1.76%) |
May 02, 2007 | 13.15 | 13.15 | 12.88 | 13.09 | 49,338 | +0.04(+0.31%) |
May 01, 2007 | 13.12 | 13.14 | 12.95 | 13.05 | 25,366 | -0.16(-1.21%) |
Apr 30, 2007 | 13.10 | 13.23 | 13.05 | 13.21 | 24,974 | +0.10(+0.76%) |
Apr 27, 2007 | 13.01 | 13.20 | 12.94 | 13.11 | 43,731 | -0.05(-0.38%) |
Apr 26, 2007 | 13.00 | 13.22 | 12.67 | 13.16 | 74,253 | -0.71(-5.12%) |
Apr 25, 2007 | 13.66 | 13.93 | 13.65 | 13.87 | 23,032 | +0.29(+2.14%) |
Apr 24, 2007 | 13.18 | 13.62 | 13.18 | 13.58 | 15,275 | +0.52(+3.98%) |
Apr 23, 2007 | 13.05 | 13.19 | 13.05 | 13.06 | 48,052 | -0.08(-0.61%) |
Apr 20, 2007 | 13.44 | 13.44 | 12.95 | 13.14 | 43,243 | -0.31(-2.30%) |
Apr 19, 2007 | 13.33 | 13.64 | 13.00 | 13.45 | 31,259 | -0.10(-0.74%) |
Apr 18, 2007 | 14.23 | 14.23 | 13.55 | 13.55 | 41,070 | -0.55(-3.90%) |
Apr 17, 2007 | 14.18 | 14.35 | 14.05 | 14.10 | 43,754 | -0.12(-0.84%) |
Apr 16, 2007 | 14.35 | 14.35 | 14.08 | 14.22 | 10,495 | -0.13(-0.91%) |
Apr 13, 2007 | 14.14 | 14.35 | 14.11 | 14.35 | 4,846 | +0.18(+1.27%) |
Apr 12, 2007 | 14.01 | 14.30 | 14.01 | 14.17 | 14,102 | +0.10(+0.71%) |
Apr 11, 2007 | 14.05 | 14.35 | 14.05 | 14.07 | 9,292 | +0.02(+0.14%) |
Apr 10, 2007 | 14.43 | 14.43 | 13.97 | 14.05 | 9,461 | -0.42(-2.90%) |
Apr 09, 2007 | 14.60 | 14.80 | 14.47 | 14.47 | 18,386 | -0.07(-0.48%) |
Apr 05, 2007 | 14.35 | 14.54 | 14.35 | 14.54 | 4,500 | +0.16(+1.11%) |
Apr 04, 2007 | 14.42 | 14.42 | 14.25 | 14.38 | 9,096 | +0.05(+0.35%) |
Apr 03, 2007 | 14.17 | 14.39 | 14.17 | 14.33 | 9,470 | +0.19(+1.34%) |
Apr 02, 2007 | 14.00 | 14.14 | 13.92 | 14.14 | 34,226 | +0.20(+1.43%) |
Mar 30, 2007 | 13.64 | 13.94 | 13.64 | 13.94 | 25,204 | +0.24(+1.75%) |
Mar 29, 2007 | 13.75 | 13.84 | 13.70 | 13.70 | 7,562 | -0.05(-0.36%) |
Mar 28, 2007 | 13.83 | 13.90 | 13.67 | 13.75 | 36,904 | -0.13(-0.94%) |
Mar 27, 2007 | 13.91 | 14.00 | 13.83 | 13.88 | 10,660 | +0.13(+0.95%) |
Mar 26, 2007 | 13.79 | 13.80 | 13.64 | 13.75 | 5,117 | -0.22(-1.57%) |
Mar 23, 2007 | 13.87 | 14.00 | 13.84 | 13.97 | 7,763 | +0.10(+0.72%) |
Mar 22, 2007 | 13.68 | 13.94 | 13.58 | 13.87 | 19,710 | +0.17(+1.24%) |
Mar 21, 2007 | 13.69 | 13.73 | 13.62 | 13.70 | 5,560 | +0.04(+0.29%) |
Mar 20, 2007 | 13.50 | 13.69 | 13.50 | 13.66 | 6,402 | +0.18(+1.34%) |
Mar 19, 2007 | 13.49 | 13.57 | 13.43 | 13.48 | 6,553 | +0.00(+0.01%) |
Mar 16, 2007 | 13.44 | 13.55 | 13.44 | 13.48 | 3,832 | -0.02(-0.16%) |
Mar 15, 2007 | 13.42 | 13.56 | 13.42 | 13.50 | 4,491 | +0.08(+0.60%) |
Mar 14, 2007 | 13.41 | 13.47 | 13.34 | 13.42 | 4,947 | +0.01(+0.07%) |
Mar 13, 2007 | 13.84 | 13.51 | 13.36 | 13.41 | 17,065 | -0.43(-3.11%) |
Mar 12, 2007 | 13.64 | 13.85 | 13.61 | 13.84 | 19,300 | +0.18(+1.32%) |
Mar 09, 2007 | 13.50 | 13.68 | 13.41 | 13.66 | 8,641 | +0.23(+1.71%) |
Mar 08, 2007 | 13.36 | 13.48 | 13.25 | 13.43 | 20,102 | +0.10(+0.75%) |
Mar 07, 2007 | 13.51 | 13.54 | 13.15 | 13.33 | 20,402 | -0.15(-1.11%) |
Mar 06, 2007 | 13.29 | 13.48 | 13.29 | 13.48 | 15,456 | +0.19(+1.43%) |
Mar 05, 2007 | 13.44 | 13.64 | 13.25 | 13.29 | 19,291 | -0.21(-1.56%) |
Mar 02, 2007 | 13.48 | 13.60 | 13.45 | 13.50 | 8,500 | +0.05(+0.37%) |