Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.52 | 14.78 | 14.49 | 14.68 | 287,520 | +0.06(+0.42%) |
May 30, 2007 | 14.57 | 14.73 | 14.55 | 14.62 | 141,701 | -0.17(-1.17%) |
May 29, 2007 | 14.58 | 15.08 | 14.58 | 14.79 | 261,017 | +0.23(+1.61%) |
May 25, 2007 | 14.75 | 14.75 | 14.53 | 14.56 | 250,960 | -0.16(-1.12%) |
May 24, 2007 | 15.11 | 15.36 | 14.51 | 14.72 | 157,352 | -0.43(-2.86%) |
May 23, 2007 | 15.49 | 15.62 | 15.12 | 15.16 | 235,492 | -0.16(-1.02%) |
May 22, 2007 | 15.30 | 15.42 | 14.94 | 15.31 | 264,633 | -0.04(-0.28%) |
May 21, 2007 | 15.23 | 15.44 | 15.21 | 15.36 | 343,901 | +0.01(+0.06%) |
May 18, 2007 | 14.75 | 15.60 | 14.75 | 15.35 | 1,207,695 | +0.62(+4.18%) |
May 17, 2007 | 14.68 | 15.16 | 14.46 | 14.73 | 1,010,926 | +0.31(+2.17%) |
May 16, 2007 | 14.28 | 15.25 | 14.27 | 14.42 | 1,782,406 | +2.03(+16.39%) |
May 15, 2007 | 12.09 | 12.53 | 12.09 | 12.39 | 304,479 | +0.31(+2.59%) |
May 14, 2007 | 12.09 | 12.22 | 11.96 | 12.08 | 136,011 | -0.04(-0.36%) |
May 11, 2007 | 12.02 | 12.38 | 11.86 | 12.12 | 99,476 | +0.25(+2.12%) |
May 10, 2007 | 12.20 | 12.20 | 11.74 | 11.87 | 95,274 | -0.43(-3.46%) |
May 09, 2007 | 12.17 | 12.39 | 12.11 | 12.29 | 138,037 | +0.06(+0.50%) |
May 08, 2007 | 12.45 | 12.45 | 12.12 | 12.23 | 189,019 | -0.21(-1.67%) |
May 07, 2007 | 12.23 | 12.59 | 12.15 | 12.44 | 330,591 | +0.29(+2.43%) |
May 04, 2007 | 12.02 | 12.15 | 11.86 | 12.15 | 97,432 | +0.17(+1.45%) |
May 03, 2007 | 11.66 | 12.06 | 11.66 | 11.97 | 153,094 | +0.04(+0.36%) |
May 02, 2007 | 11.80 | 12.10 | 11.62 | 11.93 | 282,078 | +0.11(+0.95%) |
May 01, 2007 | 11.87 | 12.11 | 11.62 | 11.82 | 309,455 | -0.02(-0.15%) |
Apr 30, 2007 | 12.19 | 12.28 | 11.62 | 11.83 | 540,376 | -0.38(-3.12%) |
Apr 27, 2007 | 11.87 | 13.00 | 11.73 | 12.21 | 824,963 | +1.02(+9.06%) |
Apr 26, 2007 | 11.49 | 11.60 | 11.11 | 11.20 | 300,484 | -0.48(-4.09%) |
Apr 25, 2007 | 11.64 | 11.80 | 11.39 | 11.68 | 157,314 | +0.11(+0.98%) |
Apr 24, 2007 | 11.42 | 11.66 | 11.30 | 11.56 | 156,835 | +0.11(+0.99%) |
Apr 23, 2007 | 11.02 | 11.48 | 11.02 | 11.45 | 173,603 | +0.40(+3.61%) |
Apr 20, 2007 | 11.38 | 11.38 | 11.03 | 11.05 | 124,961 | -0.13(-1.16%) |
Apr 19, 2007 | 11.12 | 11.22 | 11.03 | 11.18 | 74,774 | +0.01(+0.08%) |
Apr 18, 2007 | 11.26 | 11.39 | 11.17 | 11.17 | 97,604 | -0.10(-0.92%) |
Apr 17, 2007 | 11.61 | 11.83 | 11.24 | 11.28 | 191,175 | -0.35(-2.98%) |
Apr 16, 2007 | 11.35 | 11.71 | 11.31 | 11.62 | 208,533 | +0.32(+2.84%) |
Apr 13, 2007 | 11.18 | 11.32 | 11.02 | 11.30 | 56,408 | +0.10(+0.85%) |
Apr 12, 2007 | 10.99 | 11.23 | 10.99 | 11.21 | 102,087 | +0.16(+1.49%) |
Apr 11, 2007 | 11.55 | 11.55 | 11.03 | 11.04 | 208,361 | -0.54(-4.64%) |
Apr 10, 2007 | 11.33 | 11.59 | 11.32 | 11.58 | 110,226 | +0.22(+1.91%) |
Apr 09, 2007 | 11.34 | 11.39 | 11.30 | 11.36 | 90,399 | +0.05(+0.46%) |
Apr 05, 2007 | 11.23 | 11.37 | 11.10 | 11.31 | 161,423 | +0.06(+0.54%) |
Apr 04, 2007 | 11.11 | 11.28 | 10.99 | 11.25 | 46,564 | +0.11(+1.01%) |
Apr 03, 2007 | 11.26 | 11.58 | 11.12 | 11.14 | 207,862 | -0.05(-0.46%) |
Apr 02, 2007 | 11.26 | 11.27 | 10.98 | 11.19 | 199,656 | +0.00(+0.00%) |
Mar 30, 2007 | 11.32 | 11.32 | 11.00 | 11.19 | 216,899 | -0.15(-1.30%) |
Mar 29, 2007 | 11.38 | 11.42 | 11.17 | 11.34 | 103,673 | +0.05(+0.46%) |
Mar 28, 2007 | 11.29 | 11.34 | 11.20 | 11.29 | 60,641 | -0.08(-0.69%) |
Mar 27, 2007 | 11.42 | 11.42 | 11.12 | 11.36 | 58,236 | -0.13(-1.13%) |
Mar 26, 2007 | 11.35 | 11.49 | 11.21 | 11.49 | 43,514 | +0.10(+0.91%) |
Mar 23, 2007 | 11.48 | 11.64 | 11.29 | 11.39 | 83,259 | -0.16(-1.35%) |
Mar 22, 2007 | 11.62 | 11.66 | 11.47 | 11.55 | 88,519 | -0.02(-0.15%) |
Mar 21, 2007 | 11.55 | 11.62 | 11.35 | 11.56 | 101,793 | -0.02(-0.15%) |
Mar 20, 2007 | 11.74 | 11.74 | 11.52 | 11.58 | 74,556 | -0.13(-1.11%) |
Mar 19, 2007 | 11.62 | 11.94 | 11.62 | 11.71 | 140,370 | +0.15(+1.28%) |
Mar 16, 2007 | 11.36 | 11.76 | 11.28 | 11.56 | 234,270 | +0.19(+1.68%) |
Mar 15, 2007 | 11.60 | 11.60 | 11.23 | 11.37 | 127,996 | -0.21(-1.80%) |
Mar 14, 2007 | 11.38 | 11.71 | 11.23 | 11.58 | 141,899 | +0.15(+1.29%) |
Mar 13, 2007 | 11.76 | 11.66 | 11.23 | 11.43 | 249,662 | -0.32(-2.73%) |
Mar 12, 2007 | 11.49 | 11.85 | 11.42 | 11.76 | 147,712 | +0.43(+3.75%) |
Mar 09, 2007 | 11.20 | 11.35 | 11.14 | 11.33 | 357,855 | +0.20(+1.79%) |
Mar 08, 2007 | 11.16 | 11.23 | 10.97 | 11.13 | 94,492 | -0.03(-0.23%) |
Mar 07, 2007 | 11.11 | 11.17 | 10.76 | 11.16 | 138,783 | +0.01(+0.08%) |
Mar 06, 2007 | 11.04 | 11.19 | 11.00 | 11.15 | 59,465 | +0.18(+1.66%) |
Mar 05, 2007 | 11.11 | 11.39 | 10.93 | 10.97 | 315,468 | -0.30(-2.69%) |
Mar 02, 2007 | 11.23 | 11.40 | 11.09 | 11.27 | 150,846 | +0.03(+0.23%) |