Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.47 | 12.77 | 12.47 | 12.71 | 779,408 | +0.30(+2.45%) |
May 30, 2007 | 12.25 | 12.47 | 12.18 | 12.41 | 646,575 | +0.03(+0.25%) |
May 29, 2007 | 12.31 | 12.46 | 12.24 | 12.38 | 1,065,049 | +0.07(+0.54%) |
May 25, 2007 | 11.86 | 12.51 | 11.60 | 12.31 | 2,461,359 | +0.44(+3.69%) |
May 24, 2007 | 13.08 | 12.77 | 11.70 | 11.87 | 1,902,901 | -0.88(-6.91%) |
May 23, 2007 | 12.74 | 13.04 | 12.74 | 12.76 | 465,573 | +0.08(+0.62%) |
May 22, 2007 | 12.64 | 12.74 | 12.51 | 12.68 | 375,483 | +0.04(+0.29%) |
May 21, 2007 | 12.65 | 12.85 | 12.56 | 12.64 | 602,023 | -0.01(-0.05%) |
May 18, 2007 | 12.53 | 12.71 | 12.45 | 12.65 | 313,012 | +0.12(+0.92%) |
May 17, 2007 | 12.23 | 12.59 | 12.22 | 12.53 | 526,894 | +0.26(+2.13%) |
May 16, 2007 | 12.23 | 12.31 | 12.12 | 12.27 | 340,138 | +0.09(+0.70%) |
May 15, 2007 | 12.13 | 12.42 | 12.07 | 12.18 | 758,037 | +0.04(+0.35%) |
May 14, 2007 | 12.50 | 12.53 | 12.09 | 12.14 | 1,114,450 | -0.39(-3.11%) |
May 11, 2007 | 12.54 | 12.72 | 12.44 | 12.53 | 1,068,583 | -0.01(-0.10%) |
May 10, 2007 | 12.13 | 12.88 | 12.13 | 12.54 | 2,526,645 | -0.09(-0.72%) |
May 09, 2007 | 12.38 | 12.73 | 12.35 | 12.63 | 666,631 | +0.19(+1.56%) |
May 08, 2007 | 12.76 | 12.76 | 12.40 | 12.44 | 1,057,733 | -0.40(-3.13%) |
May 07, 2007 | 12.80 | 12.90 | 12.78 | 12.84 | 572,267 | +0.04(+0.29%) |
May 04, 2007 | 12.82 | 12.94 | 12.74 | 12.80 | 688,825 | -0.02(-0.14%) |
May 03, 2007 | 13.06 | 13.04 | 12.72 | 12.82 | 2,303,867 | -0.24(-1.82%) |
May 02, 2007 | 13.12 | 13.16 | 12.95 | 13.06 | 770,942 | -0.08(-0.60%) |
May 01, 2007 | 13.41 | 13.41 | 13.12 | 13.14 | 797,821 | -0.27(-2.04%) |
Apr 30, 2007 | 13.50 | 13.58 | 13.35 | 13.41 | 943,148 | -0.12(-0.85%) |
Apr 27, 2007 | 13.56 | 13.57 | 13.33 | 13.53 | 843,852 | -0.10(-0.71%) |
Apr 26, 2007 | 13.60 | 13.75 | 13.48 | 13.63 | 572,432 | -0.24(-1.75%) |
Apr 25, 2007 | 14.04 | 14.08 | 13.75 | 13.87 | 617,271 | -0.12(-0.87%) |
Apr 24, 2007 | 14.06 | 14.08 | 13.91 | 13.99 | 405,239 | -0.07(-0.52%) |
Apr 23, 2007 | 14.18 | 14.37 | 13.94 | 14.06 | 434,831 | -0.16(-1.11%) |
Apr 20, 2007 | 13.97 | 14.23 | 13.94 | 14.22 | 424,967 | +0.41(+2.95%) |
Apr 19, 2007 | 13.60 | 13.98 | 13.60 | 13.81 | 329,288 | -0.01(-0.09%) |
Apr 18, 2007 | 13.84 | 13.97 | 13.80 | 13.83 | 279,147 | -0.17(-1.22%) |
Apr 17, 2007 | 14.26 | 14.41 | 13.91 | 14.00 | 551,882 | -0.27(-1.92%) |
Apr 16, 2007 | 14.18 | 14.27 | 14.04 | 14.27 | 366,935 | +0.19(+1.34%) |
Apr 13, 2007 | 14.11 | 14.22 | 13.83 | 14.08 | 947,258 | -0.04(-0.30%) |
Apr 12, 2007 | 13.80 | 14.27 | 13.66 | 14.12 | 904,843 | +0.31(+2.25%) |
Apr 11, 2007 | 14.12 | 14.14 | 13.67 | 13.81 | 1,609,616 | -0.29(-2.03%) |
Apr 10, 2007 | 14.29 | 14.44 | 14.06 | 14.10 | 534,620 | -0.22(-1.53%) |
Apr 09, 2007 | 14.52 | 14.52 | 14.29 | 14.32 | 361,016 | -0.20(-1.38%) |
Apr 05, 2007 | 14.29 | 14.61 | 14.26 | 14.52 | 391,266 | +0.25(+1.75%) |
Apr 04, 2007 | 14.42 | 14.51 | 14.25 | 14.27 | 492,534 | -0.18(-1.26%) |
Apr 03, 2007 | 14.45 | 14.74 | 14.43 | 14.45 | 496,809 | +0.04(+0.25%) |
Apr 02, 2007 | 14.24 | 14.59 | 14.20 | 14.42 | 529,688 | +0.24(+1.67%) |
Mar 30, 2007 | 14.03 | 14.23 | 13.98 | 14.18 | 381,073 | +0.18(+1.26%) |
Mar 29, 2007 | 14.10 | 14.12 | 13.72 | 14.00 | 796,834 | +0.04(+0.26%) |
Mar 28, 2007 | 14.23 | 14.23 | 13.93 | 13.97 | 1,023,867 | -0.33(-2.30%) |
Mar 27, 2007 | 14.31 | 14.36 | 14.25 | 14.29 | 273,557 | -0.07(-0.47%) |
Mar 26, 2007 | 14.54 | 14.56 | 14.28 | 14.36 | 282,106 | -0.19(-1.34%) |
Mar 23, 2007 | 14.39 | 14.59 | 14.32 | 14.56 | 346,878 | +0.15(+1.01%) |
Mar 22, 2007 | 14.48 | 14.48 | 14.29 | 14.41 | 467,382 | -0.01(-0.04%) |
Mar 21, 2007 | 14.06 | 14.58 | 13.96 | 14.42 | 1,073,680 | +0.35(+2.51%) |
Mar 20, 2007 | 13.75 | 14.07 | 13.75 | 14.06 | 910,269 | +0.33(+2.39%) |
Mar 19, 2007 | 13.56 | 13.79 | 13.56 | 13.73 | 582,953 | +0.26(+1.94%) |
Mar 16, 2007 | 13.44 | 13.60 | 13.33 | 13.47 | 1,075,159 | +0.04(+0.32%) |
Mar 15, 2007 | 12.97 | 13.46 | 12.96 | 13.43 | 1,408,229 | +0.47(+3.61%) |
Mar 14, 2007 | 13.97 | 13.99 | 12.66 | 12.96 | 1,684,088 | -0.06(-0.47%) |
Mar 13, 2007 | 13.47 | 13.39 | 12.79 | 13.02 | 721,869 | -0.44(-3.30%) |
Mar 12, 2007 | 13.46 | 13.53 | 13.28 | 13.47 | 502,563 | +0.16(+1.24%) |
Mar 09, 2007 | 13.41 | 13.52 | 13.21 | 13.30 | 491,055 | +0.01(+0.05%) |
Mar 08, 2007 | 13.23 | 13.46 | 13.12 | 13.30 | 820,836 | +0.33(+2.58%) |
Mar 07, 2007 | 12.76 | 13.03 | 12.63 | 12.96 | 719,732 | +0.28(+2.21%) |
Mar 06, 2007 | 12.41 | 12.87 | 12.36 | 12.68 | 428,419 | +0.29(+2.31%) |
Mar 05, 2007 | 12.64 | 12.79 | 12.26 | 12.40 | 700,004 | -0.40(-3.09%) |
Mar 02, 2007 | 13.33 | 13.40 | 12.79 | 12.79 | 609,750 | -0.66(-4.88%) |