Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.99 | 13.11 | 12.95 | 13.08 | 714,623 | +0.09(+0.69%) |
May 30, 2007 | 12.84 | 13.00 | 12.80 | 12.99 | 571,018 | +0.04(+0.34%) |
May 29, 2007 | 12.90 | 12.96 | 12.84 | 12.95 | 636,733 | +0.07(+0.56%) |
May 25, 2007 | 12.93 | 12.97 | 12.78 | 12.87 | 595,549 | +0.00(+0.00%) |
May 24, 2007 | 13.17 | 13.21 | 12.82 | 12.87 | 765,297 | -0.33(-2.50%) |
May 23, 2007 | 13.37 | 13.38 | 13.19 | 13.20 | 641,567 | -0.16(-1.21%) |
May 22, 2007 | 13.32 | 13.43 | 13.31 | 13.36 | 560,454 | +0.03(+0.21%) |
May 21, 2007 | 13.21 | 13.35 | 13.17 | 13.34 | 543,622 | +0.13(+0.97%) |
May 18, 2007 | 13.10 | 13.21 | 13.01 | 13.21 | 552,038 | +0.12(+0.90%) |
May 17, 2007 | 13.17 | 13.20 | 13.05 | 13.09 | 429,024 | -0.09(-0.68%) |
May 16, 2007 | 13.06 | 13.23 | 13.07 | 13.18 | 579,434 | +0.12(+0.94%) |
May 15, 2007 | 13.16 | 13.23 | 13.05 | 13.06 | 1,423,696 | -0.11(-0.81%) |
May 14, 2007 | 13.26 | 13.34 | 13.15 | 13.16 | 780,517 | -0.11(-0.84%) |
May 11, 2007 | 13.20 | 13.31 | 13.19 | 13.28 | 624,378 | +0.11(+0.85%) |
May 10, 2007 | 13.26 | 13.29 | 13.01 | 13.16 | 861,272 | -0.14(-1.05%) |
May 09, 2007 | 13.35 | 13.40 | 13.26 | 13.30 | 497,246 | -0.10(-0.75%) |
May 08, 2007 | 13.53 | 13.53 | 13.33 | 13.40 | 409,865 | -0.13(-0.99%) |
May 07, 2007 | 13.49 | 13.57 | 13.40 | 13.54 | 563,856 | +0.00(+0.00%) |
May 04, 2007 | 13.43 | 13.54 | 13.42 | 13.54 | 515,510 | +0.11(+0.79%) |
May 03, 2007 | 13.36 | 13.53 | 13.29 | 13.43 | 446,873 | +0.04(+0.33%) |
May 02, 2007 | 13.25 | 13.42 | 13.20 | 13.39 | 286,135 | +0.13(+1.01%) |
May 01, 2007 | 13.21 | 13.28 | 13.07 | 13.25 | 610,053 | +0.08(+0.59%) |
Apr 30, 2007 | 13.17 | 13.40 | 13.12 | 13.17 | 856,475 | +0.00(+0.00%) |
Apr 27, 2007 | 13.31 | 13.31 | 13.13 | 13.17 | 389,990 | -0.15(-1.09%) |
Apr 26, 2007 | 13.41 | 13.47 | 13.30 | 13.32 | 309,055 | -0.13(-1.00%) |
Apr 25, 2007 | 13.51 | 13.53 | 13.26 | 13.45 | 717,130 | -0.01(-0.04%) |
Apr 24, 2007 | 13.46 | 13.54 | 13.39 | 13.46 | 431,173 | -0.04(-0.33%) |
Apr 23, 2007 | 13.55 | 13.60 | 13.45 | 13.50 | 489,546 | -0.11(-0.78%) |
Apr 20, 2007 | 13.54 | 13.63 | 13.43 | 13.61 | 664,129 | +0.17(+1.29%) |
Apr 19, 2007 | 13.40 | 13.46 | 13.25 | 13.44 | 520,703 | -0.07(-0.54%) |
Apr 18, 2007 | 13.49 | 13.73 | 13.39 | 13.51 | 1,195,754 | -0.09(-0.66%) |
Apr 17, 2007 | 13.69 | 13.69 | 13.54 | 13.60 | 753,479 | -0.11(-0.81%) |
Apr 16, 2007 | 13.60 | 13.72 | 13.59 | 13.71 | 238,506 | +0.16(+1.15%) |
Apr 13, 2007 | 13.33 | 13.62 | 13.33 | 13.55 | 802,899 | -0.04(-0.29%) |
Apr 12, 2007 | 13.55 | 13.62 | 13.44 | 13.59 | 920,002 | -0.04(-0.29%) |
Apr 11, 2007 | 13.68 | 13.71 | 13.55 | 13.63 | 551,501 | -0.07(-0.49%) |
Apr 10, 2007 | 13.62 | 13.71 | 13.60 | 13.70 | 323,022 | +0.09(+0.70%) |
Apr 09, 2007 | 13.45 | 13.60 | 13.45 | 13.60 | 332,333 | +0.13(+1.00%) |
Apr 05, 2007 | 13.50 | 13.53 | 13.43 | 13.47 | 397,868 | -0.02(-0.12%) |
Apr 04, 2007 | 13.48 | 13.52 | 13.38 | 13.49 | 306,727 | +0.01(+0.04%) |
Apr 03, 2007 | 13.86 | 13.90 | 13.43 | 13.48 | 1,024,574 | -0.31(-2.27%) |
Apr 02, 2007 | 13.57 | 13.81 | 13.53 | 13.79 | 329,110 | +0.26(+1.94%) |
Mar 30, 2007 | 13.49 | 13.61 | 13.39 | 13.53 | 509,422 | +0.04(+0.29%) |
Mar 29, 2007 | 13.44 | 13.49 | 13.29 | 13.49 | 750,793 | +0.09(+0.67%) |
Mar 28, 2007 | 13.53 | 13.64 | 13.33 | 13.40 | 1,076,859 | -0.20(-1.48%) |
Mar 27, 2007 | 13.74 | 13.74 | 13.57 | 13.60 | 184,251 | -0.15(-1.10%) |
Mar 26, 2007 | 13.72 | 13.79 | 13.61 | 13.76 | 360,266 | +0.01(+0.04%) |
Mar 23, 2007 | 13.72 | 13.75 | 13.62 | 13.75 | 320,515 | +0.06(+0.45%) |
Mar 22, 2007 | 13.63 | 13.69 | 13.56 | 13.69 | 313,711 | +0.06(+0.41%) |
Mar 21, 2007 | 13.51 | 13.72 | 13.41 | 13.63 | 536,639 | +0.13(+0.99%) |
Mar 20, 2007 | 13.37 | 13.50 | 13.32 | 13.50 | 447,647 | +0.10(+0.75%) |
Mar 19, 2007 | 13.25 | 13.44 | 13.24 | 13.40 | 791,081 | +0.23(+1.74%) |
Mar 16, 2007 | 13.31 | 13.33 | 13.15 | 13.17 | 1,026,007 | -0.14(-1.05%) |
Mar 15, 2007 | 13.21 | 13.38 | 13.21 | 13.31 | 637,986 | +0.10(+0.76%) |
Mar 14, 2007 | 13.20 | 13.37 | 13.12 | 13.21 | 1,327,183 | -0.04(-0.29%) |
Mar 13, 2007 | 13.35 | 13.33 | 13.11 | 13.25 | 1,400,419 | -0.10(-0.75%) |
Mar 12, 2007 | 13.21 | 13.38 | 13.19 | 13.35 | 704,954 | +0.16(+1.23%) |
Mar 09, 2007 | 13.21 | 13.37 | 13.15 | 13.19 | 380,141 | +0.01(+0.04%) |
Mar 08, 2007 | 13.20 | 13.25 | 13.06 | 13.18 | 483,279 | +0.08(+0.60%) |
Mar 07, 2007 | 13.16 | 13.23 | 13.09 | 13.10 | 478,266 | -0.11(-0.85%) |
Mar 06, 2007 | 13.26 | 13.30 | 12.91 | 13.21 | 784,635 | +0.40(+3.14%) |
Mar 05, 2007 | 13.03 | 13.13 | 12.80 | 12.81 | 684,183 | -0.34(-2.55%) |
Mar 02, 2007 | 13.12 | 13.35 | 13.09 | 13.15 | 798,244 | -0.06(-0.42%) |