Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.82 | 12.88 | 12.43 | 12.43 | 1,419,083 | -0.34(-2.66%) |
May 30, 2007 | 12.72 | 12.80 | 12.55 | 12.77 | 360,969 | -0.04(-0.31%) |
May 29, 2007 | 12.90 | 12.90 | 12.60 | 12.81 | 373,388 | -0.03(-0.23%) |
May 25, 2007 | 12.74 | 12.93 | 12.68 | 12.84 | 266,770 | +0.20(+1.58%) |
May 24, 2007 | 12.78 | 12.98 | 12.43 | 12.64 | 232,326 | -0.17(-1.33%) |
May 23, 2007 | 13.01 | 13.05 | 12.73 | 12.81 | 423,833 | -0.04(-0.31%) |
May 22, 2007 | 12.71 | 12.98 | 12.71 | 12.85 | 337,523 | +0.10(+0.78%) |
May 21, 2007 | 12.72 | 12.83 | 12.69 | 12.75 | 216,765 | -0.01(-0.08%) |
May 18, 2007 | 12.77 | 12.86 | 12.61 | 12.76 | 166,420 | +0.04(+0.31%) |
May 17, 2007 | 12.66 | 12.77 | 12.50 | 12.72 | 340,232 | +0.01(+0.08%) |
May 16, 2007 | 12.46 | 12.77 | 12.35 | 12.71 | 289,504 | +0.31(+2.50%) |
May 15, 2007 | 12.47 | 12.67 | 12.40 | 12.40 | 255,478 | -0.16(-1.27%) |
May 14, 2007 | 12.44 | 12.60 | 12.35 | 12.56 | 286,108 | +0.09(+0.72%) |
May 11, 2007 | 12.32 | 12.51 | 12.30 | 12.47 | 179,450 | +0.12(+0.97%) |
May 10, 2007 | 12.46 | 12.53 | 12.19 | 12.35 | 383,165 | -0.19(-1.52%) |
May 09, 2007 | 12.29 | 12.56 | 12.08 | 12.54 | 329,059 | +0.15(+1.21%) |
May 08, 2007 | 12.49 | 12.49 | 12.20 | 12.39 | 329,588 | -0.11(-0.88%) |
May 07, 2007 | 12.82 | 12.88 | 12.50 | 12.50 | 276,392 | -0.32(-2.50%) |
May 04, 2007 | 12.90 | 12.93 | 12.70 | 12.82 | 255,527 | +0.03(+0.23%) |
May 03, 2007 | 12.87 | 12.97 | 12.75 | 12.79 | 617,397 | -0.13(-1.01%) |
May 02, 2007 | 13.15 | 13.17 | 12.78 | 12.92 | 2,817,105 | -0.61(-4.51%) |
May 01, 2007 | 13.94 | 13.94 | 13.35 | 13.53 | 567,794 | -0.42(-3.01%) |
Apr 30, 2007 | 13.99 | 14.40 | 13.80 | 13.95 | 423,432 | -0.05(-0.36%) |
Apr 27, 2007 | 14.37 | 14.44 | 13.89 | 14.00 | 428,034 | -0.40(-2.78%) |
Apr 26, 2007 | 13.98 | 14.59 | 13.98 | 14.40 | 468,057 | +0.39(+2.78%) |
Apr 25, 2007 | 13.36 | 14.07 | 13.33 | 14.01 | 444,661 | +0.71(+5.34%) |
Apr 24, 2007 | 13.69 | 13.70 | 13.14 | 13.30 | 338,546 | -0.61(-4.39%) |
Apr 23, 2007 | 13.65 | 13.92 | 13.59 | 13.91 | 246,196 | +0.24(+1.76%) |
Apr 20, 2007 | 13.90 | 13.93 | 13.55 | 13.67 | 138,124 | -0.08(-0.58%) |
Apr 19, 2007 | 13.21 | 13.81 | 13.08 | 13.75 | 311,109 | +0.48(+3.62%) |
Apr 18, 2007 | 13.17 | 13.39 | 13.15 | 13.27 | 156,053 | +0.05(+0.38%) |
Apr 17, 2007 | 13.57 | 13.57 | 13.11 | 13.22 | 245,125 | -0.31(-2.29%) |
Apr 16, 2007 | 13.69 | 13.78 | 13.37 | 13.53 | 321,154 | -0.11(-0.81%) |
Apr 13, 2007 | 13.46 | 13.69 | 13.37 | 13.64 | 532,978 | +0.16(+1.19%) |
Apr 12, 2007 | 12.77 | 13.52 | 12.77 | 13.48 | 234,857 | +0.65(+5.07%) |
Apr 11, 2007 | 12.95 | 12.98 | 12.60 | 12.83 | 213,189 | -0.05(-0.39%) |
Apr 10, 2007 | 13.02 | 13.15 | 12.82 | 12.88 | 409,831 | -0.12(-0.92%) |
Apr 09, 2007 | 12.85 | 13.10 | 12.67 | 13.00 | 503,679 | +0.14(+1.09%) |
Apr 05, 2007 | 12.69 | 12.90 | 12.64 | 12.86 | 95,628 | +0.14(+1.10%) |
Apr 04, 2007 | 12.83 | 12.90 | 12.57 | 12.72 | 579,875 | -0.14(-1.09%) |
Apr 03, 2007 | 12.80 | 12.93 | 12.61 | 12.86 | 319,810 | +0.11(+0.86%) |
Apr 02, 2007 | 12.75 | 12.80 | 12.57 | 12.75 | 188,901 | +0.05(+0.39%) |
Mar 30, 2007 | 12.65 | 12.85 | 12.56 | 12.70 | 319,606 | +0.03(+0.24%) |
Mar 29, 2007 | 12.34 | 12.75 | 12.29 | 12.67 | 480,927 | +0.43(+3.51%) |
Mar 28, 2007 | 12.21 | 12.46 | 12.07 | 12.24 | 453,730 | -0.05(-0.41%) |
Mar 27, 2007 | 12.28 | 12.39 | 12.17 | 12.29 | 240,590 | -0.05(-0.41%) |
Mar 26, 2007 | 12.39 | 12.40 | 12.14 | 12.34 | 587,686 | -0.04(-0.32%) |
Mar 23, 2007 | 12.68 | 12.68 | 12.05 | 12.38 | 224,295 | -0.26(-2.06%) |
Mar 22, 2007 | 12.46 | 12.66 | 12.35 | 12.64 | 213,353 | +0.30(+2.43%) |
Mar 21, 2007 | 12.06 | 12.34 | 11.83 | 12.34 | 425,449 | +0.32(+2.66%) |
Mar 20, 2007 | 11.66 | 12.20 | 11.66 | 12.02 | 324,221 | +0.32(+2.74%) |
Mar 19, 2007 | 11.55 | 11.95 | 11.49 | 11.70 | 273,906 | +0.18(+1.56%) |
Mar 16, 2007 | 11.88 | 11.89 | 11.37 | 11.52 | 557,994 | -0.37(-3.11%) |
Mar 15, 2007 | 11.58 | 11.91 | 11.53 | 11.89 | 246,712 | +0.32(+2.77%) |
Mar 14, 2007 | 11.31 | 11.85 | 11.31 | 11.57 | 390,244 | +0.15(+1.31%) |
Mar 13, 2007 | 11.90 | 12.09 | 11.38 | 11.42 | 248,327 | -0.48(-4.03%) |
Mar 12, 2007 | 11.93 | 11.99 | 11.69 | 11.90 | 206,975 | -0.08(-0.67%) |
Mar 09, 2007 | 11.68 | 12.00 | 11.65 | 11.98 | 176,408 | +0.37(+3.19%) |
Mar 08, 2007 | 11.87 | 12.06 | 11.57 | 11.61 | 207,861 | -0.20(-1.69%) |
Mar 07, 2007 | 12.20 | 12.20 | 11.74 | 11.81 | 173,251 | -0.40(-3.28%) |
Mar 06, 2007 | 11.85 | 12.21 | 11.85 | 12.21 | 377,342 | +0.40(+3.39%) |
Mar 05, 2007 | 11.76 | 11.93 | 11.56 | 11.81 | 474,930 | -0.10(-0.84%) |
Mar 02, 2007 | 11.77 | 12.01 | 11.64 | 11.91 | 428,143 | +0.08(+0.68%) |