Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.87 | 15.04 | 14.65 | 14.70 | 507,040 | -0.12(-0.83%) |
May 30, 2007 | 14.20 | 15.02 | 14.07 | 14.82 | 329,083 | +0.55(+3.85%) |
May 29, 2007 | 14.02 | 14.39 | 13.95 | 14.27 | 301,574 | +0.25(+1.78%) |
May 25, 2007 | 13.99 | 14.19 | 13.70 | 14.02 | 294,738 | +0.05(+0.36%) |
May 24, 2007 | 13.97 | 14.17 | 13.64 | 13.97 | 180,379 | +0.01(+0.07%) |
May 23, 2007 | 14.07 | 14.35 | 13.89 | 13.96 | 164,826 | -0.11(-0.78%) |
May 22, 2007 | 14.02 | 14.17 | 13.86 | 14.07 | 186,237 | +0.01(+0.07%) |
May 21, 2007 | 13.57 | 14.22 | 13.57 | 14.06 | 183,228 | +0.45(+3.31%) |
May 18, 2007 | 13.34 | 13.71 | 13.23 | 13.61 | 147,706 | +0.28(+2.10%) |
May 17, 2007 | 13.58 | 13.66 | 13.32 | 13.33 | 164,218 | -0.31(-2.27%) |
May 16, 2007 | 13.37 | 13.89 | 13.24 | 13.64 | 470,392 | +0.34(+2.56%) |
May 15, 2007 | 13.41 | 13.52 | 13.20 | 13.30 | 239,274 | -0.17(-1.26%) |
May 14, 2007 | 13.60 | 13.61 | 13.10 | 13.47 | 273,232 | -0.17(-1.25%) |
May 11, 2007 | 13.34 | 13.64 | 13.11 | 13.64 | 155,076 | +0.33(+2.48%) |
May 10, 2007 | 13.53 | 13.60 | 13.16 | 13.31 | 219,953 | -0.33(-2.42%) |
May 09, 2007 | 13.69 | 13.78 | 13.51 | 13.64 | 115,501 | -0.08(-0.58%) |
May 08, 2007 | 13.95 | 13.96 | 13.50 | 13.72 | 161,241 | -0.25(-1.79%) |
May 07, 2007 | 14.11 | 14.16 | 13.94 | 13.97 | 99,011 | -0.14(-0.99%) |
May 04, 2007 | 14.00 | 14.30 | 13.95 | 14.11 | 174,825 | +0.16(+1.15%) |
May 03, 2007 | 14.03 | 14.20 | 13.94 | 13.95 | 272,020 | -0.05(-0.36%) |
May 02, 2007 | 14.17 | 14.23 | 13.97 | 14.00 | 298,151 | -0.12(-0.85%) |
May 01, 2007 | 13.93 | 14.14 | 13.53 | 14.12 | 298,614 | +0.14(+1.00%) |
Apr 30, 2007 | 14.25 | 14.41 | 13.83 | 13.98 | 374,797 | -0.28(-1.96%) |
Apr 27, 2007 | 14.12 | 15.22 | 14.04 | 14.26 | 1,232,694 | +0.86(+6.42%) |
Apr 26, 2007 | 13.28 | 13.50 | 13.19 | 13.40 | 207,547 | +0.22(+1.67%) |
Apr 25, 2007 | 13.37 | 13.49 | 12.92 | 13.18 | 304,254 | -0.09(-0.68%) |
Apr 24, 2007 | 13.14 | 13.39 | 13.12 | 13.27 | 151,342 | +0.11(+0.84%) |
Apr 23, 2007 | 13.43 | 13.43 | 13.13 | 13.16 | 162,335 | -0.33(-2.45%) |
Apr 20, 2007 | 13.16 | 13.58 | 13.14 | 13.49 | 309,961 | +0.46(+3.53%) |
Apr 19, 2007 | 13.26 | 13.27 | 12.90 | 13.03 | 227,473 | -0.28(-2.10%) |
Apr 18, 2007 | 13.01 | 13.37 | 13.01 | 13.31 | 265,817 | +0.27(+2.07%) |
Apr 17, 2007 | 13.04 | 13.15 | 12.83 | 13.04 | 340,432 | +0.01(+0.08%) |
Apr 16, 2007 | 12.69 | 13.06 | 12.69 | 13.03 | 249,867 | +0.42(+3.33%) |
Apr 13, 2007 | 12.61 | 12.85 | 12.51 | 12.61 | 207,372 | +0.05(+0.40%) |
Apr 12, 2007 | 12.42 | 12.80 | 12.41 | 12.56 | 378,234 | +0.06(+0.48%) |
Apr 11, 2007 | 12.53 | 12.57 | 12.43 | 12.50 | 207,915 | -0.05(-0.40%) |
Apr 10, 2007 | 12.34 | 12.58 | 12.34 | 12.55 | 204,194 | +0.18(+1.46%) |
Apr 09, 2007 | 12.50 | 12.59 | 12.31 | 12.37 | 342,243 | -0.09(-0.72%) |
Apr 05, 2007 | 12.49 | 12.58 | 12.37 | 12.46 | 267,991 | +0.02(+0.16%) |
Apr 04, 2007 | 12.16 | 12.47 | 12.16 | 12.44 | 497,116 | +0.26(+2.13%) |
Apr 03, 2007 | 12.15 | 12.29 | 12.05 | 12.18 | 310,107 | -0.10(-0.81%) |
Apr 02, 2007 | 12.07 | 12.31 | 11.98 | 12.28 | 279,914 | +0.28(+2.33%) |
Mar 30, 2007 | 12.10 | 12.16 | 11.73 | 12.00 | 363,075 | -0.05(-0.41%) |
Mar 29, 2007 | 12.10 | 12.12 | 11.78 | 12.05 | 373,871 | +0.00(+0.00%) |
Mar 28, 2007 | 11.96 | 12.19 | 11.81 | 12.05 | 582,787 | +0.05(+0.42%) |
Mar 27, 2007 | 11.20 | 12.08 | 11.20 | 12.00 | 560,500 | +0.83(+7.43%) |
Mar 26, 2007 | 11.05 | 11.20 | 11.03 | 11.17 | 170,386 | +0.10(+0.90%) |
Mar 23, 2007 | 11.01 | 11.12 | 11.01 | 11.07 | 211,826 | +0.10(+0.91%) |
Mar 22, 2007 | 10.86 | 11.17 | 10.76 | 10.97 | 414,078 | +0.17(+1.57%) |
Mar 21, 2007 | 10.78 | 10.91 | 10.65 | 10.80 | 490,293 | +0.01(+0.09%) |
Mar 20, 2007 | 10.90 | 10.90 | 10.71 | 10.79 | 220,730 | -0.14(-1.28%) |
Mar 19, 2007 | 10.97 | 11.10 | 10.77 | 10.93 | 893,410 | +0.02(+0.18%) |
Mar 16, 2007 | 10.98 | 11.15 | 10.77 | 10.91 | 333,698 | -0.08(-0.73%) |
Mar 15, 2007 | 10.81 | 11.02 | 10.71 | 10.99 | 213,428 | +0.14(+1.29%) |
Mar 14, 2007 | 10.85 | 10.91 | 10.59 | 10.85 | 291,076 | -0.05(-0.46%) |
Mar 13, 2007 | 11.18 | 11.10 | 10.82 | 10.90 | 324,888 | -0.28(-2.50%) |
Mar 12, 2007 | 10.88 | 11.18 | 10.69 | 11.18 | 317,161 | +0.39(+3.61%) |
Mar 09, 2007 | 10.84 | 10.97 | 10.68 | 10.79 | 283,669 | +0.07(+0.65%) |
Mar 08, 2007 | 10.92 | 10.94 | 10.66 | 10.72 | 241,879 | -0.11(-1.02%) |
Mar 07, 2007 | 10.63 | 10.89 | 10.45 | 10.83 | 234,695 | +0.21(+1.98%) |
Mar 06, 2007 | 10.33 | 10.77 | 10.33 | 10.62 | 361,258 | +0.42(+4.12%) |
Mar 05, 2007 | 10.25 | 10.55 | 10.12 | 10.20 | 566,270 | -0.17(-1.64%) |
Mar 02, 2007 | 10.61 | 10.63 | 10.27 | 10.37 | 490,569 | -0.27(-2.54%) |