Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.35 | 13.36 | 13.26 | 13.32 | 31,847 | -0.03(-0.23%) |
May 30, 2007 | 13.32 | 13.65 | 13.28 | 13.35 | 90,233 | +0.05(+0.36%) |
May 29, 2007 | 13.35 | 13.44 | 13.26 | 13.30 | 43,789 | -0.14(-1.03%) |
May 25, 2007 | 13.38 | 13.44 | 13.28 | 13.44 | 41,799 | +0.05(+0.41%) |
May 24, 2007 | 13.65 | 13.73 | 13.10 | 13.39 | 55,068 | -0.21(-1.55%) |
May 23, 2007 | 13.55 | 13.63 | 13.50 | 13.60 | 32,842 | +0.03(+0.24%) |
May 22, 2007 | 13.64 | 13.69 | 13.56 | 13.56 | 28,861 | -0.05(-0.35%) |
May 21, 2007 | 13.50 | 13.66 | 13.50 | 13.61 | 51,419 | +0.16(+1.21%) |
May 18, 2007 | 13.26 | 13.50 | 13.22 | 13.45 | 32,178 | +0.19(+1.46%) |
May 17, 2007 | 13.23 | 13.29 | 13.14 | 13.26 | 66,347 | +0.08(+0.57%) |
May 16, 2007 | 13.29 | 13.34 | 13.14 | 13.18 | 27,866 | -0.08(-0.61%) |
May 15, 2007 | 13.22 | 13.48 | 13.19 | 13.26 | 68,006 | +0.12(+0.92%) |
May 14, 2007 | 13.47 | 13.47 | 13.14 | 13.14 | 38,150 | -0.26(-1.91%) |
May 11, 2007 | 13.50 | 13.51 | 13.40 | 13.40 | 31,183 | -0.21(-1.55%) |
May 10, 2007 | 13.50 | 13.74 | 13.42 | 13.61 | 74,309 | +0.09(+0.69%) |
May 09, 2007 | 13.43 | 13.75 | 13.35 | 13.52 | 93,550 | +0.13(+0.94%) |
May 08, 2007 | 13.41 | 13.43 | 13.36 | 13.39 | 10,283 | +0.02(+0.11%) |
May 07, 2007 | 13.32 | 13.44 | 13.26 | 13.37 | 28,197 | +0.07(+0.54%) |
May 04, 2007 | 12.90 | 13.53 | 12.90 | 13.30 | 100,848 | +0.34(+2.63%) |
May 03, 2007 | 12.98 | 13.04 | 12.90 | 12.96 | 28,861 | -0.01(-0.09%) |
May 02, 2007 | 13.04 | 13.04 | 12.90 | 12.97 | 32,842 | -0.05(-0.42%) |
May 01, 2007 | 13.16 | 13.17 | 12.94 | 13.03 | 24,548 | -0.04(-0.28%) |
Apr 30, 2007 | 12.96 | 13.50 | 12.95 | 13.06 | 111,132 | +0.10(+0.77%) |
Apr 27, 2007 | 13.07 | 13.07 | 12.96 | 12.96 | 47,770 | -0.11(-0.81%) |
Apr 26, 2007 | 13.23 | 13.26 | 13.06 | 13.07 | 21,894 | -0.22(-1.68%) |
Apr 25, 2007 | 13.19 | 13.43 | 13.15 | 13.29 | 62,035 | +0.06(+0.46%) |
Apr 24, 2007 | 13.14 | 13.24 | 13.11 | 13.23 | 43,457 | +0.08(+0.60%) |
Apr 23, 2007 | 13.02 | 13.26 | 13.02 | 13.15 | 52,746 | +0.08(+0.62%) |
Apr 20, 2007 | 13.32 | 13.32 | 13.07 | 13.07 | 41,135 | -0.25(-1.86%) |
Apr 19, 2007 | 13.38 | 13.38 | 13.31 | 13.32 | 21,231 | -0.20(-1.47%) |
Apr 18, 2007 | 13.55 | 13.64 | 13.51 | 13.52 | 99,190 | +0.02(+0.11%) |
Apr 17, 2007 | 13.64 | 13.64 | 13.49 | 13.50 | 64,689 | -0.08(-0.60%) |
Apr 16, 2007 | 13.60 | 13.63 | 13.52 | 13.59 | 65,020 | +0.03(+0.24%) |
Apr 13, 2007 | 13.54 | 13.63 | 13.49 | 13.55 | 61,371 | +0.04(+0.30%) |
Apr 12, 2007 | 13.46 | 13.69 | 13.46 | 13.51 | 24,216 | +0.01(+0.07%) |
Apr 11, 2007 | 13.52 | 13.60 | 13.37 | 13.50 | 33,505 | -0.02(-0.13%) |
Apr 10, 2007 | 13.47 | 13.63 | 13.37 | 13.52 | 46,775 | +0.03(+0.25%) |
Apr 09, 2007 | 13.29 | 13.57 | 13.19 | 13.49 | 127,388 | +0.14(+1.02%) |
Apr 05, 2007 | 13.07 | 13.52 | 13.07 | 13.35 | 114,118 | +0.24(+1.84%) |
Apr 04, 2007 | 12.87 | 13.17 | 12.84 | 13.11 | 63,694 | +0.18(+1.39%) |
Apr 03, 2007 | 12.69 | 13.01 | 12.68 | 12.93 | 62,367 | +0.27(+2.11%) |
Apr 02, 2007 | 12.66 | 12.75 | 12.63 | 12.67 | 47,107 | +0.02(+0.12%) |
Mar 30, 2007 | 12.74 | 12.77 | 12.63 | 12.65 | 29,193 | -0.04(-0.31%) |
Mar 29, 2007 | 13.46 | 13.46 | 12.57 | 12.69 | 103,171 | -0.52(-3.93%) |
Mar 28, 2007 | 12.84 | 13.34 | 12.84 | 13.21 | 56,063 | +0.34(+2.65%) |
Mar 27, 2007 | 12.75 | 12.96 | 12.69 | 12.87 | 44,784 | +0.12(+0.95%) |
Mar 26, 2007 | 12.37 | 12.82 | 12.37 | 12.75 | 79,949 | +0.43(+3.47%) |
Mar 23, 2007 | 12.55 | 12.69 | 12.31 | 12.32 | 154,258 | -0.19(-1.52%) |
Mar 22, 2007 | 12.13 | 12.51 | 12.13 | 12.51 | 59,049 | +0.33(+2.72%) |
Mar 21, 2007 | 12.22 | 12.36 | 12.18 | 12.18 | 47,107 | -0.03(-0.25%) |
Mar 20, 2007 | 12.25 | 12.25 | 12.12 | 12.21 | 74,309 | -0.05(-0.37%) |
Mar 19, 2007 | 12.21 | 12.30 | 12.15 | 12.25 | 48,433 | +0.08(+0.62%) |
Mar 16, 2007 | 12.34 | 12.36 | 12.14 | 12.18 | 32,510 | -0.12(-0.98%) |
Mar 15, 2007 | 12.36 | 12.40 | 12.30 | 12.30 | 41,135 | -0.06(-0.49%) |
Mar 14, 2007 | 12.48 | 12.48 | 12.11 | 12.36 | 32,510 | -0.12(-0.97%) |
Mar 13, 2007 | 12.51 | 12.62 | 12.48 | 12.48 | 28,529 | -0.03(-0.22%) |
Mar 12, 2007 | 12.52 | 12.62 | 12.50 | 12.51 | 33,173 | -0.04(-0.34%) |
Mar 09, 2007 | 12.55 | 12.66 | 12.51 | 12.55 | 35,496 | -0.03(-0.22%) |
Mar 08, 2007 | 12.63 | 12.63 | 12.47 | 12.58 | 39,145 | -0.05(-0.36%) |
Mar 07, 2007 | 12.62 | 12.64 | 12.51 | 12.62 | 54,073 | +0.06(+0.46%) |
Mar 06, 2007 | 12.39 | 12.77 | 12.39 | 12.56 | 127,719 | +0.24(+1.91%) |
Mar 05, 2007 | 12.86 | 12.89 | 12.11 | 12.33 | 234,539 | -0.60(-4.66%) |
Mar 02, 2007 | 13.22 | 13.22 | 12.93 | 12.93 | 60,376 | -0.26(-1.94%) |