Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.67 | 14.75 | 14.52 | 14.55 | 819,694 | -0.11(-0.73%) |
May 30, 2007 | 14.39 | 14.67 | 14.31 | 14.66 | 1,356,980 | +0.27(+1.86%) |
May 29, 2007 | 14.18 | 14.64 | 14.18 | 14.39 | 1,393,052 | +0.29(+2.05%) |
May 25, 2007 | 13.83 | 14.19 | 13.83 | 14.11 | 1,169,025 | +0.38(+2.75%) |
May 24, 2007 | 13.96 | 13.98 | 13.72 | 13.73 | 1,311,890 | +0.02(+0.12%) |
May 23, 2007 | 13.68 | 13.80 | 13.66 | 13.71 | 396,794 | +0.09(+0.63%) |
May 22, 2007 | 13.67 | 13.70 | 13.58 | 13.63 | 438,087 | -0.05(-0.35%) |
May 21, 2007 | 13.58 | 13.71 | 13.58 | 13.67 | 337,465 | +0.08(+0.56%) |
May 18, 2007 | 13.64 | 13.66 | 13.54 | 13.60 | 337,465 | +0.01(+0.08%) |
May 17, 2007 | 13.53 | 13.60 | 13.49 | 13.59 | 316,106 | +0.06(+0.44%) |
May 16, 2007 | 13.42 | 13.53 | 13.42 | 13.53 | 885,193 | +0.10(+0.72%) |
May 15, 2007 | 13.36 | 13.52 | 13.34 | 13.43 | 390,624 | +0.15(+1.16%) |
May 14, 2007 | 13.25 | 13.36 | 13.20 | 13.28 | 530,641 | +0.05(+0.35%) |
May 11, 2007 | 13.11 | 13.23 | 13.08 | 13.23 | 378,283 | +0.05(+0.37%) |
May 10, 2007 | 13.20 | 13.24 | 13.13 | 13.18 | 520,199 | -0.04(-0.29%) |
May 09, 2007 | 13.17 | 13.27 | 13.09 | 13.22 | 564,340 | +0.00(+0.00%) |
May 08, 2007 | 13.07 | 13.22 | 13.06 | 13.22 | 323,226 | +0.06(+0.46%) |
May 07, 2007 | 13.15 | 13.19 | 13.07 | 13.16 | 420,051 | +0.08(+0.63%) |
May 04, 2007 | 13.01 | 13.12 | 13.01 | 13.08 | 384,928 | +0.10(+0.78%) |
May 03, 2007 | 12.93 | 12.98 | 12.90 | 12.98 | 516,402 | +0.08(+0.64%) |
May 02, 2007 | 12.76 | 12.92 | 12.69 | 12.89 | 572,884 | +0.15(+1.21%) |
May 01, 2007 | 12.96 | 12.99 | 12.65 | 12.74 | 739,955 | -0.14(-1.06%) |
Apr 30, 2007 | 12.99 | 13.04 | 12.86 | 12.88 | 622,720 | -0.07(-0.54%) |
Apr 27, 2007 | 12.83 | 12.97 | 12.77 | 12.95 | 716,698 | +0.13(+0.99%) |
Apr 26, 2007 | 12.91 | 12.95 | 12.82 | 12.82 | 366,417 | -0.09(-0.70%) |
Apr 25, 2007 | 12.88 | 12.91 | 12.80 | 12.91 | 528,742 | +0.12(+0.96%) |
Apr 24, 2007 | 12.83 | 12.88 | 12.76 | 12.79 | 466,565 | -0.07(-0.57%) |
Apr 23, 2007 | 12.91 | 12.93 | 12.82 | 12.86 | 397,743 | -0.04(-0.29%) |
Apr 20, 2007 | 12.99 | 12.99 | 12.87 | 12.90 | 376,385 | +0.03(+0.20%) |
Apr 19, 2007 | 12.93 | 12.97 | 12.86 | 12.88 | 318,954 | -0.10(-0.75%) |
Apr 18, 2007 | 12.83 | 13.00 | 12.83 | 12.97 | 465,141 | +0.12(+0.95%) |
Apr 17, 2007 | 12.85 | 12.88 | 12.81 | 12.85 | 321,327 | -0.01(-0.10%) |
Apr 16, 2007 | 12.83 | 12.90 | 12.80 | 12.86 | 374,961 | +0.09(+0.68%) |
Apr 13, 2007 | 12.81 | 12.81 | 12.71 | 12.78 | 324,650 | -0.05(-0.43%) |
Apr 12, 2007 | 12.80 | 12.90 | 12.76 | 12.83 | 823,965 | +0.05(+0.41%) |
Apr 11, 2007 | 12.69 | 12.85 | 12.66 | 12.78 | 731,411 | +0.11(+0.90%) |
Apr 10, 2007 | 12.76 | 12.76 | 12.63 | 12.66 | 402,015 | -0.05(-0.38%) |
Apr 09, 2007 | 12.67 | 12.74 | 12.66 | 12.71 | 270,067 | +0.03(+0.23%) |
Apr 05, 2007 | 12.72 | 12.76 | 12.67 | 12.68 | 344,110 | +0.06(+0.48%) |
Apr 04, 2007 | 12.65 | 12.65 | 12.55 | 12.62 | 308,512 | +0.00(+0.02%) |
Apr 03, 2007 | 12.57 | 12.69 | 12.55 | 12.62 | 315,157 | +0.06(+0.49%) |
Apr 02, 2007 | 12.66 | 12.66 | 12.52 | 12.56 | 500,739 | -0.17(-1.32%) |
Mar 30, 2007 | 12.72 | 12.76 | 12.63 | 12.73 | 541,558 | +0.02(+0.13%) |
Mar 29, 2007 | 12.71 | 12.73 | 12.67 | 12.71 | 395,845 | +0.07(+0.57%) |
Mar 28, 2007 | 12.71 | 12.76 | 12.63 | 12.64 | 443,783 | -0.11(-0.86%) |
Mar 27, 2007 | 12.73 | 12.77 | 12.72 | 12.75 | 295,222 | +0.04(+0.30%) |
Mar 26, 2007 | 12.71 | 12.75 | 12.64 | 12.71 | 602,311 | +0.02(+0.17%) |
Mar 23, 2007 | 12.66 | 12.74 | 12.63 | 12.69 | 312,784 | +0.01(+0.08%) |
Mar 22, 2007 | 12.78 | 12.83 | 12.64 | 12.68 | 430,968 | -0.11(-0.82%) |
Mar 21, 2007 | 12.55 | 12.81 | 12.55 | 12.78 | 736,632 | +0.24(+1.91%) |
Mar 20, 2007 | 12.46 | 12.60 | 12.46 | 12.54 | 703,883 | +0.15(+1.24%) |
Mar 19, 2007 | 12.22 | 12.43 | 12.22 | 12.39 | 560,543 | +0.18(+1.48%) |
Mar 16, 2007 | 12.22 | 12.35 | 12.17 | 12.21 | 626,992 | +0.03(+0.21%) |
Mar 15, 2007 | 12.13 | 12.26 | 12.13 | 12.18 | 468,939 | +0.06(+0.49%) |
Mar 14, 2007 | 12.22 | 12.24 | 12.04 | 12.13 | 691,068 | -0.14(-1.17%) |
Mar 13, 2007 | 12.48 | 12.51 | 12.25 | 12.27 | 501,688 | -0.21(-1.70%) |
Mar 12, 2007 | 12.55 | 12.57 | 12.46 | 12.48 | 359,298 | -0.05(-0.42%) |
Mar 09, 2007 | 12.42 | 12.55 | 12.42 | 12.53 | 321,327 | +0.17(+1.38%) |
Mar 08, 2007 | 12.34 | 12.40 | 12.34 | 12.36 | 442,359 | +0.02(+0.15%) |
Mar 07, 2007 | 12.35 | 12.46 | 12.34 | 12.34 | 465,141 | -0.01(-0.09%) |
Mar 06, 2007 | 12.28 | 12.38 | 12.21 | 12.35 | 644,553 | +0.19(+1.59%) |
Mar 05, 2007 | 12.27 | 12.33 | 12.15 | 12.16 | 959,236 | -0.26(-2.07%) |
Mar 02, 2007 | 12.45 | 12.61 | 12.40 | 12.42 | 705,307 | -0.09(-0.72%) |