Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.00 | 13.12 | 12.96 | 13.09 | 714,197 | +0.09(+0.69%) |
May 30, 2007 | 12.85 | 13.01 | 12.81 | 13.00 | 570,678 | +0.04(+0.35%) |
May 29, 2007 | 12.90 | 12.96 | 12.85 | 12.95 | 636,353 | +0.07(+0.56%) |
May 25, 2007 | 12.94 | 12.98 | 12.79 | 12.88 | 595,194 | +0.00(+0.00%) |
May 24, 2007 | 13.18 | 13.22 | 12.82 | 12.88 | 764,841 | -0.33(-2.50%) |
May 23, 2007 | 13.38 | 13.38 | 13.19 | 13.21 | 641,185 | -0.16(-1.21%) |
May 22, 2007 | 13.33 | 13.44 | 13.32 | 13.37 | 560,120 | +0.03(+0.21%) |
May 21, 2007 | 13.22 | 13.36 | 13.18 | 13.34 | 543,298 | +0.13(+0.97%) |
May 18, 2007 | 13.10 | 13.22 | 13.02 | 13.22 | 551,709 | +0.12(+0.90%) |
May 17, 2007 | 13.18 | 13.21 | 13.05 | 13.10 | 428,769 | -0.09(-0.68%) |
May 16, 2007 | 13.06 | 13.24 | 13.08 | 13.19 | 579,089 | +0.12(+0.94%) |
May 15, 2007 | 13.17 | 13.24 | 13.05 | 13.06 | 1,422,848 | -0.11(-0.81%) |
May 14, 2007 | 13.27 | 13.34 | 13.15 | 13.17 | 780,052 | -0.11(-0.84%) |
May 11, 2007 | 13.20 | 13.32 | 13.19 | 13.28 | 624,006 | +0.11(+0.85%) |
May 10, 2007 | 13.27 | 13.30 | 13.02 | 13.17 | 860,759 | -0.14(-1.05%) |
May 09, 2007 | 13.36 | 13.41 | 13.27 | 13.31 | 496,950 | -0.10(-0.75%) |
May 08, 2007 | 13.53 | 13.53 | 13.33 | 13.41 | 409,621 | -0.13(-0.99%) |
May 07, 2007 | 13.50 | 13.57 | 13.41 | 13.55 | 563,520 | +0.00(+0.00%) |
May 04, 2007 | 13.44 | 13.55 | 13.43 | 13.55 | 515,203 | +0.11(+0.79%) |
May 03, 2007 | 13.37 | 13.54 | 13.30 | 13.44 | 446,607 | +0.04(+0.33%) |
May 02, 2007 | 13.26 | 13.43 | 13.20 | 13.39 | 285,965 | +0.13(+1.01%) |
May 01, 2007 | 13.22 | 13.29 | 13.08 | 13.26 | 609,689 | +0.08(+0.59%) |
Apr 30, 2007 | 13.18 | 13.41 | 13.13 | 13.18 | 855,965 | +0.00(+0.00%) |
Apr 27, 2007 | 13.32 | 13.32 | 13.14 | 13.18 | 389,757 | -0.15(-1.09%) |
Apr 26, 2007 | 13.42 | 13.48 | 13.31 | 13.33 | 308,871 | -0.13(-1.00%) |
Apr 25, 2007 | 13.52 | 13.54 | 13.27 | 13.46 | 716,703 | -0.01(-0.04%) |
Apr 24, 2007 | 13.47 | 13.55 | 13.39 | 13.47 | 430,916 | -0.04(-0.33%) |
Apr 23, 2007 | 13.56 | 13.61 | 13.46 | 13.51 | 489,255 | -0.11(-0.78%) |
Apr 20, 2007 | 13.55 | 13.64 | 13.44 | 13.62 | 663,733 | +0.17(+1.29%) |
Apr 19, 2007 | 13.41 | 13.47 | 13.26 | 13.44 | 520,392 | -0.07(-0.54%) |
Apr 18, 2007 | 13.50 | 13.74 | 13.39 | 13.52 | 1,195,042 | -0.09(-0.66%) |
Apr 17, 2007 | 13.70 | 13.70 | 13.55 | 13.61 | 753,030 | -0.11(-0.81%) |
Apr 16, 2007 | 13.61 | 13.73 | 13.60 | 13.72 | 238,364 | +0.16(+1.15%) |
Apr 13, 2007 | 13.33 | 13.63 | 13.33 | 13.56 | 802,421 | -0.04(-0.29%) |
Apr 12, 2007 | 13.56 | 13.62 | 13.44 | 13.60 | 919,454 | -0.04(-0.29%) |
Apr 11, 2007 | 13.69 | 13.71 | 13.56 | 13.64 | 551,172 | -0.07(-0.49%) |
Apr 10, 2007 | 13.63 | 13.72 | 13.61 | 13.71 | 322,829 | +0.09(+0.70%) |
Apr 09, 2007 | 13.46 | 13.61 | 13.46 | 13.61 | 332,135 | +0.13(+0.99%) |
Apr 05, 2007 | 13.51 | 13.53 | 13.43 | 13.48 | 397,631 | -0.02(-0.12%) |
Apr 04, 2007 | 13.49 | 13.52 | 13.39 | 13.50 | 306,545 | +0.01(+0.04%) |
Apr 03, 2007 | 13.87 | 13.91 | 13.43 | 13.49 | 1,023,964 | -0.31(-2.27%) |
Apr 02, 2007 | 13.58 | 13.81 | 13.54 | 13.80 | 328,914 | +0.26(+1.94%) |
Mar 30, 2007 | 13.50 | 13.62 | 13.40 | 13.54 | 509,118 | +0.04(+0.29%) |
Mar 29, 2007 | 13.44 | 13.50 | 13.30 | 13.50 | 750,346 | +0.09(+0.67%) |
Mar 28, 2007 | 13.54 | 13.65 | 13.34 | 13.41 | 1,076,218 | -0.20(-1.48%) |
Mar 27, 2007 | 13.75 | 13.75 | 13.58 | 13.61 | 184,141 | -0.15(-1.10%) |
Mar 26, 2007 | 13.72 | 13.80 | 13.62 | 13.76 | 360,051 | +0.01(+0.04%) |
Mar 23, 2007 | 13.72 | 13.76 | 13.62 | 13.76 | 320,324 | +0.06(+0.45%) |
Mar 22, 2007 | 13.64 | 13.70 | 13.57 | 13.70 | 313,524 | +0.06(+0.41%) |
Mar 21, 2007 | 13.52 | 13.72 | 13.42 | 13.64 | 536,319 | +0.13(+0.99%) |
Mar 20, 2007 | 13.38 | 13.51 | 13.33 | 13.51 | 447,380 | +0.10(+0.75%) |
Mar 19, 2007 | 13.25 | 13.44 | 13.24 | 13.41 | 790,610 | +0.23(+1.74%) |
Mar 16, 2007 | 13.32 | 13.34 | 13.16 | 13.18 | 1,025,395 | -0.14(-1.05%) |
Mar 15, 2007 | 13.22 | 13.38 | 13.22 | 13.32 | 637,606 | +0.10(+0.76%) |
Mar 14, 2007 | 13.20 | 13.38 | 13.13 | 13.22 | 1,326,393 | -0.04(-0.29%) |
Mar 13, 2007 | 13.36 | 13.34 | 13.12 | 13.25 | 1,399,584 | -0.10(-0.75%) |
Mar 12, 2007 | 13.22 | 13.39 | 13.19 | 13.36 | 704,534 | +0.16(+1.23%) |
Mar 09, 2007 | 13.22 | 13.38 | 13.15 | 13.19 | 379,915 | +0.01(+0.04%) |
Mar 08, 2007 | 13.21 | 13.26 | 13.07 | 13.19 | 482,991 | +0.08(+0.60%) |
Mar 07, 2007 | 13.17 | 13.24 | 13.10 | 13.11 | 477,981 | -0.11(-0.84%) |
Mar 06, 2007 | 13.27 | 13.31 | 12.92 | 13.22 | 784,168 | +0.40(+3.14%) |
Mar 05, 2007 | 13.04 | 13.14 | 12.81 | 12.82 | 683,776 | -0.34(-2.55%) |
Mar 02, 2007 | 13.13 | 13.36 | 13.09 | 13.15 | 797,768 | -0.06(-0.42%) |