Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.26 | 13.26 | 12.95 | 13.00 | 310,518 | -0.22(-1.69%) |
May 30, 2007 | 13.38 | 13.29 | 13.13 | 13.22 | 228,175 | -0.16(-1.19%) |
May 29, 2007 | 13.12 | 13.69 | 13.11 | 13.38 | 463,559 | +0.28(+2.15%) |
May 25, 2007 | 13.01 | 13.28 | 12.92 | 13.10 | 334,084 | +0.24(+1.85%) |
May 24, 2007 | 13.13 | 13.33 | 12.80 | 12.86 | 340,184 | -0.25(-1.87%) |
May 23, 2007 | 13.35 | 13.35 | 13.04 | 13.10 | 211,263 | -0.19(-1.41%) |
May 22, 2007 | 13.39 | 13.45 | 13.20 | 13.29 | 308,300 | -0.01(-0.11%) |
May 21, 2007 | 13.25 | 13.54 | 13.23 | 13.31 | 300,537 | +0.03(+0.24%) |
May 18, 2007 | 13.11 | 13.28 | 13.08 | 13.27 | 161,081 | +0.17(+1.32%) |
May 17, 2007 | 13.31 | 13.41 | 13.10 | 13.10 | 258,673 | -0.20(-1.49%) |
May 16, 2007 | 13.00 | 13.35 | 12.91 | 13.30 | 267,267 | +0.35(+2.70%) |
May 15, 2007 | 13.01 | 13.39 | 12.90 | 12.95 | 258,950 | -0.11(-0.83%) |
May 14, 2007 | 13.32 | 13.37 | 12.98 | 13.06 | 445,538 | -0.23(-1.74%) |
May 11, 2007 | 13.17 | 13.41 | 13.17 | 13.29 | 288,061 | +0.21(+1.60%) |
May 10, 2007 | 13.45 | 13.45 | 13.06 | 13.08 | 540,080 | -0.46(-3.38%) |
May 09, 2007 | 13.49 | 13.61 | 13.37 | 13.54 | 270,594 | +0.04(+0.27%) |
May 08, 2007 | 13.69 | 13.69 | 13.46 | 13.50 | 444,429 | -0.19(-1.40%) |
May 07, 2007 | 13.89 | 14.01 | 13.64 | 13.69 | 328,817 | +0.49(+3.72%) |
May 04, 2007 | 13.13 | 13.23 | 13.06 | 13.20 | 233,720 | +0.15(+1.13%) |
May 03, 2007 | 13.35 | 13.40 | 13.05 | 13.05 | 219,581 | -0.33(-2.45%) |
May 02, 2007 | 12.91 | 13.61 | 12.86 | 13.38 | 581,648 | +0.49(+3.83%) |
May 01, 2007 | 12.87 | 12.95 | 12.78 | 12.89 | 194,628 | +0.03(+0.25%) |
Apr 30, 2007 | 13.14 | 13.18 | 12.80 | 12.85 | 341,847 | -0.22(-1.68%) |
Apr 27, 2007 | 13.24 | 13.26 | 13.02 | 13.07 | 191,024 | -0.24(-1.79%) |
Apr 26, 2007 | 13.52 | 13.52 | 13.20 | 13.31 | 158,309 | -0.18(-1.34%) |
Apr 25, 2007 | 13.59 | 13.60 | 13.45 | 13.49 | 235,938 | -0.04(-0.27%) |
Apr 24, 2007 | 13.53 | 13.57 | 13.43 | 13.53 | 286,952 | +0.00(+0.00%) |
Apr 23, 2007 | 12.98 | 13.60 | 12.98 | 13.53 | 1,014,453 | +0.58(+4.46%) |
Apr 20, 2007 | 13.17 | 13.19 | 12.88 | 12.95 | 320,776 | -0.05(-0.36%) |
Apr 19, 2007 | 13.13 | 13.17 | 12.91 | 13.00 | 464,668 | -0.21(-1.61%) |
Apr 18, 2007 | 13.28 | 13.38 | 13.20 | 13.21 | 345,451 | -0.03(-0.19%) |
Apr 17, 2007 | 13.31 | 13.31 | 13.11 | 13.24 | 385,653 | -0.07(-0.54%) |
Apr 16, 2007 | 13.22 | 13.53 | 13.20 | 13.31 | 507,919 | +0.18(+1.37%) |
Apr 13, 2007 | 13.16 | 13.22 | 13.07 | 13.13 | 543,130 | +0.02(+0.16%) |
Apr 12, 2007 | 13.22 | 13.31 | 13.05 | 13.11 | 428,903 | -0.17(-1.25%) |
Apr 11, 2007 | 13.27 | 13.35 | 13.20 | 13.27 | 381,494 | +0.03(+0.22%) |
Apr 10, 2007 | 13.27 | 13.34 | 13.24 | 13.24 | 234,275 | +0.01(+0.05%) |
Apr 09, 2007 | 13.42 | 13.48 | 13.24 | 13.24 | 319,113 | -0.13(-0.94%) |
Apr 05, 2007 | 13.42 | 13.53 | 13.29 | 13.36 | 125,316 | -0.04(-0.27%) |
Apr 04, 2007 | 13.34 | 13.45 | 13.31 | 13.40 | 239,542 | +0.08(+0.60%) |
Apr 03, 2007 | 13.44 | 13.51 | 13.32 | 13.32 | 280,021 | -0.07(-0.54%) |
Apr 02, 2007 | 13.45 | 13.45 | 13.13 | 13.39 | 487,403 | +0.09(+0.71%) |
Mar 30, 2007 | 13.32 | 13.36 | 13.01 | 13.30 | 490,453 | +0.00(+0.00%) |
Mar 29, 2007 | 13.60 | 13.60 | 13.28 | 13.30 | 774,910 | -0.21(-1.55%) |
Mar 28, 2007 | 13.84 | 13.84 | 13.32 | 13.51 | 1,078,775 | -0.37(-2.68%) |
Mar 27, 2007 | 14.11 | 14.15 | 13.84 | 13.88 | 316,895 | -0.30(-2.09%) |
Mar 26, 2007 | 14.20 | 14.39 | 14.07 | 14.18 | 181,597 | -0.05(-0.38%) |
Mar 23, 2007 | 14.17 | 14.39 | 14.17 | 14.23 | 219,026 | +0.05(+0.38%) |
Mar 22, 2007 | 14.23 | 14.26 | 14.09 | 14.18 | 427,794 | -0.03(-0.18%) |
Mar 21, 2007 | 14.25 | 14.38 | 13.96 | 14.20 | 631,295 | -0.03(-0.18%) |
Mar 20, 2007 | 13.85 | 14.23 | 13.85 | 14.23 | 218,749 | +0.43(+3.11%) |
Mar 19, 2007 | 13.66 | 13.94 | 13.66 | 13.80 | 162,745 | +0.22(+1.65%) |
Mar 16, 2007 | 13.60 | 13.97 | 13.50 | 13.57 | 537,862 | -0.02(-0.16%) |
Mar 15, 2007 | 13.96 | 14.83 | 13.07 | 13.59 | 659,297 | -0.45(-3.21%) |
Mar 14, 2007 | 13.54 | 14.18 | 13.45 | 14.05 | 560,874 | +0.45(+3.34%) |
Mar 13, 2007 | 13.86 | 13.90 | 13.54 | 13.59 | 469,936 | -0.27(-1.93%) |
Mar 12, 2007 | 13.53 | 13.94 | 13.53 | 13.86 | 243,147 | +0.29(+2.13%) |
Mar 09, 2007 | 13.40 | 13.80 | 13.38 | 13.57 | 212,372 | +0.26(+1.95%) |
Mar 08, 2007 | 13.32 | 13.51 | 13.21 | 13.31 | 253,405 | +0.04(+0.30%) |
Mar 07, 2007 | 13.37 | 13.60 | 13.26 | 13.27 | 318,281 | -0.07(-0.51%) |
Mar 06, 2007 | 13.01 | 13.39 | 13.01 | 13.34 | 223,462 | +0.39(+3.01%) |
Mar 05, 2007 | 13.27 | 13.42 | 12.75 | 12.95 | 238,711 | -0.40(-2.97%) |
Mar 02, 2007 | 13.67 | 13.78 | 13.32 | 13.35 | 271,426 | -0.40(-2.89%) |