Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.18 | 15.25 | 15.07 | 15.12 | 73,550 | +0.03(+0.23%) |
May 30, 2007 | 15.19 | 15.28 | 15.09 | 15.09 | 47,879 | -0.15(-0.98%) |
May 29, 2007 | 15.18 | 15.42 | 15.15 | 15.24 | 112,200 | -0.01(-0.09%) |
May 25, 2007 | 15.25 | 15.37 | 15.18 | 15.25 | 96,913 | +0.08(+0.55%) |
May 24, 2007 | 15.29 | 15.46 | 15.17 | 15.17 | 256,704 | -0.29(-1.91%) |
May 23, 2007 | 15.43 | 15.65 | 15.43 | 15.46 | 231,322 | -0.06(-0.36%) |
May 22, 2007 | 15.38 | 16.04 | 15.36 | 15.52 | 395,440 | +0.26(+1.73%) |
May 21, 2007 | 15.25 | 15.25 | 15.14 | 15.25 | 40,380 | +0.08(+0.53%) |
May 18, 2007 | 15.25 | 15.25 | 15.06 | 15.18 | 89,125 | +0.01(+0.05%) |
May 17, 2007 | 15.40 | 15.47 | 14.99 | 15.17 | 193,538 | -0.15(-0.97%) |
May 16, 2007 | 15.20 | 15.60 | 15.06 | 15.32 | 91,144 | +0.06(+0.39%) |
May 15, 2007 | 15.20 | 15.68 | 15.02 | 15.26 | 370,924 | +0.02(+0.14%) |
May 14, 2007 | 15.40 | 15.50 | 14.99 | 15.24 | 195,557 | -0.07(-0.48%) |
May 11, 2007 | 15.19 | 15.95 | 15.15 | 15.31 | 219,785 | +0.31(+2.06%) |
May 10, 2007 | 15.19 | 15.19 | 14.70 | 15.00 | 205,363 | -0.14(-0.94%) |
May 09, 2007 | 14.87 | 15.26 | 14.62 | 15.14 | 244,590 | +0.34(+2.32%) |
May 08, 2007 | 14.44 | 14.86 | 14.35 | 14.80 | 53,359 | +0.33(+2.28%) |
May 07, 2007 | 14.49 | 14.61 | 14.19 | 14.47 | 80,184 | -0.02(-0.12%) |
May 04, 2007 | 14.13 | 14.49 | 14.08 | 14.49 | 96,624 | +0.11(+0.77%) |
May 03, 2007 | 14.63 | 14.67 | 14.24 | 14.38 | 68,935 | -0.18(-1.26%) |
May 02, 2007 | 14.24 | 14.56 | 14.13 | 14.56 | 119,410 | +0.35(+2.49%) |
May 01, 2007 | 14.16 | 14.36 | 13.76 | 14.21 | 138,159 | -0.01(-0.05%) |
Apr 30, 2007 | 13.92 | 14.32 | 13.91 | 14.21 | 111,334 | +0.26(+1.84%) |
Apr 27, 2007 | 14.23 | 14.30 | 13.95 | 13.96 | 69,223 | -0.26(-1.81%) |
Apr 26, 2007 | 13.95 | 14.48 | 13.93 | 14.21 | 81,049 | +0.35(+2.53%) |
Apr 25, 2007 | 13.55 | 13.87 | 13.37 | 13.86 | 171,328 | +0.36(+2.64%) |
Apr 24, 2007 | 13.59 | 13.59 | 13.21 | 13.51 | 125,179 | -0.01(-0.10%) |
Apr 23, 2007 | 13.59 | 13.61 | 13.50 | 13.52 | 41,534 | +0.01(+0.10%) |
Apr 20, 2007 | 13.63 | 13.66 | 13.50 | 13.51 | 39,515 | -0.08(-0.61%) |
Apr 19, 2007 | 13.65 | 13.69 | 13.59 | 13.59 | 16,152 | -0.10(-0.76%) |
Apr 18, 2007 | 13.87 | 14.04 | 13.66 | 13.69 | 98,355 | -0.17(-1.25%) |
Apr 17, 2007 | 13.68 | 14.12 | 13.60 | 13.87 | 64,608 | +0.20(+1.50%) |
Apr 16, 2007 | 13.60 | 13.73 | 13.40 | 13.66 | 42,687 | -0.01(-0.10%) |
Apr 13, 2007 | 13.14 | 13.75 | 13.14 | 13.68 | 94,894 | +0.45(+3.41%) |
Apr 12, 2007 | 13.30 | 13.35 | 13.07 | 13.23 | 47,591 | -0.16(-1.17%) |
Apr 11, 2007 | 13.58 | 13.67 | 13.38 | 13.38 | 58,551 | -0.27(-1.98%) |
Apr 10, 2007 | 13.85 | 13.85 | 13.60 | 13.65 | 52,494 | -0.12(-0.88%) |
Apr 09, 2007 | 13.80 | 13.87 | 13.51 | 13.77 | 36,630 | +0.02(+0.15%) |
Apr 05, 2007 | 13.69 | 13.78 | 13.43 | 13.75 | 37,207 | +0.15(+1.07%) |
Apr 04, 2007 | 13.88 | 13.88 | 13.51 | 13.61 | 42,111 | -0.20(-1.43%) |
Apr 03, 2007 | 13.29 | 14.01 | 13.29 | 13.81 | 75,280 | +0.36(+2.66%) |
Apr 02, 2007 | 13.69 | 13.76 | 13.35 | 13.45 | 39,226 | -0.11(-0.79%) |
Mar 30, 2007 | 13.62 | 13.86 | 13.35 | 13.56 | 168,156 | +0.00(+0.03%) |
Mar 29, 2007 | 13.40 | 13.57 | 13.21 | 13.55 | 59,417 | +0.20(+1.53%) |
Mar 28, 2007 | 13.14 | 13.38 | 13.11 | 13.35 | 40,380 | +0.21(+1.58%) |
Mar 27, 2007 | 13.09 | 13.30 | 13.05 | 13.14 | 123,449 | -0.02(-0.13%) |
Mar 26, 2007 | 13.43 | 13.43 | 13.00 | 13.16 | 112,200 | -0.03(-0.21%) |
Mar 23, 2007 | 13.26 | 13.37 | 13.15 | 13.19 | 103,835 | -0.08(-0.57%) |
Mar 22, 2007 | 13.26 | 13.39 | 13.19 | 13.26 | 237,956 | -0.00(-0.03%) |
Mar 21, 2007 | 13.52 | 13.52 | 13.10 | 13.26 | 292,758 | -0.34(-2.50%) |
Mar 20, 2007 | 13.39 | 13.81 | 13.37 | 13.60 | 61,724 | +0.27(+2.00%) |
Mar 19, 2007 | 13.24 | 13.42 | 13.11 | 13.34 | 85,664 | +0.10(+0.76%) |
Mar 16, 2007 | 13.61 | 13.61 | 13.21 | 13.24 | 81,337 | -0.33(-2.43%) |
Mar 15, 2007 | 13.58 | 13.79 | 13.00 | 13.57 | 175,655 | +0.07(+0.51%) |
Mar 14, 2007 | 13.48 | 13.63 | 13.47 | 13.50 | 61,436 | -0.02(-0.18%) |
Mar 13, 2007 | 13.89 | 14.04 | 13.35 | 13.52 | 141,331 | -0.37(-2.65%) |
Mar 12, 2007 | 13.41 | 13.89 | 13.37 | 13.89 | 179,981 | +0.52(+3.92%) |
Mar 09, 2007 | 13.25 | 13.37 | 13.14 | 13.37 | 104,124 | +0.09(+0.65%) |
Mar 08, 2007 | 12.85 | 13.29 | 12.76 | 13.28 | 119,410 | +0.52(+4.05%) |
Mar 07, 2007 | 12.66 | 12.82 | 12.63 | 12.76 | 43,553 | +0.17(+1.35%) |
Mar 06, 2007 | 12.61 | 12.74 | 12.35 | 12.59 | 101,528 | -0.05(-0.41%) |
Mar 05, 2007 | 12.58 | 12.73 | 12.53 | 12.64 | 34,323 | -0.02(-0.19%) |
Mar 02, 2007 | 12.74 | 12.85 | 12.56 | 12.67 | 56,532 | -0.16(-1.24%) |