Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.80 | 13.19 | 11.80 | 13.04 | 49,710 | +1.23(+10.45%) |
May 30, 2007 | 11.69 | 11.91 | 11.57 | 11.80 | 120,426 | -0.08(-0.64%) |
May 29, 2007 | 11.86 | 11.99 | 11.57 | 11.88 | 35,880 | +0.21(+1.84%) |
May 25, 2007 | 11.38 | 11.67 | 11.14 | 11.67 | 61,452 | +0.29(+2.56%) |
May 24, 2007 | 11.27 | 11.96 | 11.22 | 11.37 | 77,370 | -0.12(-1.07%) |
May 23, 2007 | 12.15 | 12.15 | 11.44 | 11.50 | 49,710 | -0.57(-4.70%) |
May 22, 2007 | 12.58 | 12.80 | 11.65 | 12.06 | 48,405 | -0.51(-4.02%) |
May 21, 2007 | 12.65 | 12.88 | 12.42 | 12.57 | 33,401 | -0.08(-0.61%) |
May 18, 2007 | 13.07 | 13.07 | 12.42 | 12.65 | 19,049 | -0.34(-2.65%) |
May 17, 2007 | 13.37 | 13.37 | 12.88 | 12.99 | 15,917 | -0.38(-2.81%) |
May 16, 2007 | 13.72 | 14.23 | 13.03 | 13.37 | 26,355 | -0.25(-1.86%) |
May 15, 2007 | 13.78 | 13.78 | 13.40 | 13.62 | 42,925 | +0.28(+2.13%) |
May 14, 2007 | 14.33 | 14.33 | 13.34 | 13.34 | 40,968 | -1.10(-7.64%) |
May 11, 2007 | 14.55 | 14.56 | 14.26 | 14.44 | 5,088 | +0.09(+0.64%) |
May 10, 2007 | 14.71 | 14.74 | 14.19 | 14.35 | 15,395 | -0.38(-2.60%) |
May 09, 2007 | 14.21 | 14.92 | 13.96 | 14.73 | 13,047 | +0.48(+3.33%) |
May 08, 2007 | 14.44 | 14.44 | 14.20 | 14.26 | 6,915 | -0.15(-1.06%) |
May 07, 2007 | 14.43 | 14.50 | 14.19 | 14.41 | 17,613 | -0.02(-0.11%) |
May 04, 2007 | 14.54 | 14.55 | 14.33 | 14.42 | 15,787 | -0.12(-0.84%) |
May 03, 2007 | 14.60 | 14.61 | 14.49 | 14.55 | 6,915 | -0.09(-0.63%) |
May 02, 2007 | 14.75 | 14.75 | 14.56 | 14.64 | 11,351 | -0.08(-0.52%) |
May 01, 2007 | 14.75 | 14.75 | 14.68 | 14.72 | 4,175 | -0.01(-0.05%) |
Apr 30, 2007 | 14.34 | 14.77 | 14.34 | 14.72 | 22,180 | +0.39(+2.73%) |
Apr 27, 2007 | 14.32 | 14.45 | 14.17 | 14.33 | 19,571 | -0.06(-0.43%) |
Apr 26, 2007 | 14.52 | 14.62 | 14.34 | 14.39 | 17,222 | -0.18(-1.26%) |
Apr 25, 2007 | 14.63 | 14.87 | 14.55 | 14.58 | 13,960 | +0.02(+0.11%) |
Apr 24, 2007 | 14.59 | 14.68 | 14.48 | 14.56 | 9,915 | +0.02(+0.11%) |
Apr 23, 2007 | 14.55 | 14.60 | 14.49 | 14.55 | 19,440 | +0.06(+0.42%) |
Apr 20, 2007 | 14.56 | 14.76 | 14.49 | 14.49 | 21,267 | -0.12(-0.79%) |
Apr 19, 2007 | 14.67 | 14.75 | 14.52 | 14.60 | 22,702 | -0.01(-0.05%) |
Apr 18, 2007 | 14.89 | 14.89 | 14.52 | 14.61 | 38,750 | -0.15(-1.04%) |
Apr 17, 2007 | 14.75 | 14.88 | 14.72 | 14.76 | 13,438 | +0.05(+0.36%) |
Apr 16, 2007 | 14.56 | 14.71 | 14.49 | 14.71 | 17,352 | +0.11(+0.73%) |
Apr 13, 2007 | 14.56 | 14.60 | 14.52 | 14.60 | 11,481 | +0.05(+0.32%) |
Apr 12, 2007 | 14.55 | 14.62 | 14.46 | 14.55 | 9,394 | +0.01(+0.05%) |
Apr 11, 2007 | 14.49 | 14.59 | 14.46 | 14.55 | 15,656 | +0.04(+0.26%) |
Apr 10, 2007 | 14.60 | 14.60 | 14.50 | 14.51 | 14,352 | -0.09(-0.63%) |
Apr 09, 2007 | 14.60 | 14.68 | 14.52 | 14.60 | 24,529 | +0.15(+1.06%) |
Apr 05, 2007 | 14.32 | 14.64 | 14.26 | 14.45 | 106,727 | +0.18(+1.24%) |
Apr 04, 2007 | 14.26 | 14.64 | 14.18 | 14.27 | 38,098 | -0.09(-0.64%) |
Apr 03, 2007 | 14.62 | 14.70 | 14.26 | 14.36 | 27,399 | -0.18(-1.21%) |
Apr 02, 2007 | 13.88 | 14.62 | 13.34 | 14.54 | 27,790 | +0.74(+5.39%) |
Mar 30, 2007 | 13.86 | 13.95 | 13.67 | 13.80 | 65,758 | +0.05(+0.33%) |
Mar 29, 2007 | 13.95 | 13.96 | 13.71 | 13.75 | 29,226 | -0.11(-0.77%) |
Mar 28, 2007 | 14.18 | 14.37 | 13.80 | 13.86 | 15,917 | -0.35(-2.48%) |
Mar 27, 2007 | 14.52 | 14.62 | 14.21 | 14.21 | 61,452 | -0.13(-0.91%) |
Mar 26, 2007 | 14.93 | 14.95 | 14.26 | 14.34 | 32,226 | -0.49(-3.31%) |
Mar 23, 2007 | 14.56 | 14.94 | 14.56 | 14.83 | 25,181 | +0.43(+2.98%) |
Mar 22, 2007 | 14.49 | 14.56 | 14.18 | 14.40 | 37,837 | +0.03(+0.21%) |
Mar 21, 2007 | 14.48 | 14.56 | 14.32 | 14.37 | 32,748 | -0.11(-0.74%) |
Mar 20, 2007 | 14.66 | 14.68 | 14.38 | 14.48 | 16,831 | -0.14(-0.94%) |
Mar 19, 2007 | 14.49 | 14.66 | 14.37 | 14.62 | 21,789 | +0.51(+3.58%) |
Mar 16, 2007 | 13.91 | 14.46 | 13.91 | 14.11 | 21,789 | +0.13(+0.93%) |
Mar 15, 2007 | 13.76 | 13.98 | 13.73 | 13.98 | 10,176 | +0.25(+1.79%) |
Mar 14, 2007 | 13.57 | 13.76 | 13.51 | 13.73 | 3,261 | +0.09(+0.67%) |
Mar 13, 2007 | 13.80 | 13.80 | 13.54 | 13.64 | 9,394 | -0.15(-1.06%) |
Mar 12, 2007 | 13.88 | 13.88 | 13.79 | 13.79 | 4,436 | -0.11(-0.77%) |
Mar 09, 2007 | 14.00 | 14.00 | 13.73 | 13.90 | 3,783 | -0.12(-0.82%) |
Mar 08, 2007 | 13.90 | 14.01 | 13.90 | 14.01 | 3,000 | +0.10(+0.72%) |
Mar 07, 2007 | 14.01 | 14.08 | 13.91 | 13.91 | 8,219 | -0.12(-0.87%) |
Mar 06, 2007 | 13.90 | 14.86 | 13.84 | 14.03 | 24,659 | +0.11(+0.77%) |
Mar 05, 2007 | 14.18 | 14.37 | 13.76 | 13.93 | 23,224 | -0.12(-0.82%) |
Mar 02, 2007 | 14.13 | 14.29 | 14.01 | 14.04 | 16,831 | -0.02(-0.11%) |