Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.45 | 12.58 | 12.35 | 12.45 | 22,623 | +0.05(+0.40%) |
May 30, 2007 | 12.40 | 12.40 | 12.15 | 12.40 | 986 | +0.10(+0.81%) |
May 29, 2007 | 12.30 | 12.60 | 12.25 | 12.30 | 2,167 | -0.25(-1.99%) |
May 25, 2007 | 12.55 | 12.55 | 12.00 | 12.55 | 24,300 | +0.60(+5.02%) |
May 24, 2007 | 12.25 | 12.10 | 11.95 | 11.95 | 31,456 | -0.30(-2.45%) |
May 23, 2007 | 12.25 | 12.25 | 11.80 | 12.25 | 2,685 | +0.75(+6.52%) |
May 22, 2007 | 12.15 | 11.95 | 11.50 | 11.50 | 4,201 | -0.65(-5.35%) |
May 21, 2007 | 12.15 | 12.15 | 11.85 | 12.15 | 4,095 | -0.10(-0.82%) |
May 18, 2007 | 12.25 | 12.25 | 11.90 | 12.25 | 1,274 | +0.25(+2.08%) |
May 17, 2007 | 12.00 | 12.00 | 11.75 | 12.00 | 3,429 | +0.45(+3.90%) |
May 16, 2007 | 11.55 | 11.55 | 11.55 | 11.55 | 2,923 | -0.15(-1.28%) |
May 15, 2007 | 11.70 | 11.70 | 11.45 | 11.70 | 3,290 | -0.05(-0.43%) |
May 14, 2007 | 11.75 | 11.80 | 11.40 | 11.75 | 6,254 | +0.30(+2.62%) |
May 11, 2007 | 11.45 | 11.45 | 11.25 | 11.45 | 5,928 | +0.15(+1.33%) |
May 10, 2007 | 11.30 | 11.75 | 11.30 | 11.30 | 2,513 | -0.55(-4.64%) |
May 09, 2007 | 11.85 | 11.85 | 11.65 | 11.85 | 1,961 | +0.00(+0.00%) |
May 08, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 2,589 | -0.20(-1.66%) |
May 07, 2007 | 12.05 | 12.05 | 12.05 | 12.05 | 1,338 | +0.40(+3.43%) |
May 04, 2007 | 11.65 | 12.05 | 11.65 | 11.65 | 2,375 | -0.10(-0.85%) |
May 03, 2007 | 11.75 | 11.75 | 11.70 | 11.75 | 2,772 | +0.30(+2.62%) |
May 02, 2007 | 11.45 | 11.80 | 11.45 | 11.45 | 128,031 | +0.00(+0.00%) |
May 01, 2007 | 11.45 | 11.70 | 11.45 | 11.45 | 12,119 | -0.20(-1.72%) |
Apr 30, 2007 | 11.65 | 11.70 | 11.45 | 11.65 | 19,135 | +0.10(+0.87%) |
Apr 27, 2007 | 11.25 | 11.55 | 11.45 | 11.55 | 22,687 | +0.30(+2.67%) |
Apr 26, 2007 | 11.25 | 11.50 | 11.25 | 11.25 | 3,378 | -0.40(-3.43%) |
Apr 25, 2007 | 11.65 | 11.65 | 11.65 | 11.65 | 7,751 | +0.00(+0.00%) |
Apr 24, 2007 | 11.65 | 11.65 | 11.65 | 11.65 | 1,807 | -0.05(-0.43%) |
Apr 23, 2007 | 11.70 | 11.70 | 11.65 | 11.70 | 1,297 | +0.05(+0.43%) |
Apr 20, 2007 | 11.65 | 11.90 | 11.65 | 11.65 | 7,732 | +0.00(+0.00%) |
Apr 19, 2007 | 12.00 | 12.00 | 11.65 | 11.65 | 4,080 | -0.35(-2.92%) |
Apr 18, 2007 | 12.00 | 12.15 | 11.75 | 12.00 | 3,417 | +0.20(+1.69%) |
Apr 17, 2007 | 11.80 | 12.20 | 11.80 | 11.80 | 1,141 | +0.00(+0.00%) |
Apr 16, 2007 | 11.80 | 12.30 | 11.80 | 11.80 | 946 | -0.10(-0.84%) |
Apr 13, 2007 | 11.90 | 11.90 | 11.55 | 11.90 | 337 | +0.25(+2.15%) |
Apr 12, 2007 | 11.65 | 11.95 | 11.65 | 11.65 | 1,367 | -0.45(-3.72%) |
Apr 11, 2007 | 12.10 | 12.10 | 12.10 | 12.10 | 794 | +0.10(+0.83%) |
Apr 10, 2007 | 12.00 | 12.30 | 12.00 | 12.00 | 6,608 | -0.35(-2.83%) |
Apr 09, 2007 | 12.35 | 12.35 | 12.35 | 12.35 | 664 | +0.00(+0.00%) |
Apr 05, 2007 | 12.35 | 12.35 | 12.00 | 12.35 | 2,295 | +0.00(+0.00%) |
Apr 04, 2007 | 12.35 | 12.35 | 12.35 | 12.35 | 495 | +0.30(+2.49%) |
Apr 03, 2007 | 12.05 | 12.35 | 12.05 | 12.05 | 8,598 | -0.25(-2.03%) |
Apr 02, 2007 | 12.30 | 12.30 | 11.75 | 12.30 | 7,748 | +0.80(+6.96%) |
Mar 30, 2007 | 11.50 | 11.85 | 11.45 | 11.50 | 3,322 | +0.05(+0.44%) |
Mar 29, 2007 | 11.45 | 11.75 | 11.45 | 11.45 | 457 | -0.35(-2.97%) |
Mar 28, 2007 | 11.80 | 11.80 | 11.70 | 11.80 | 2,623 | -0.05(-0.42%) |
Mar 27, 2007 | 11.85 | 11.85 | 11.75 | 11.85 | 20,829 | +0.25(+2.16%) |
Mar 26, 2007 | 11.60 | 11.95 | 11.60 | 11.60 | 3,614 | -0.10(-0.85%) |
Mar 23, 2007 | 11.70 | 12.10 | 11.70 | 11.70 | 1,275 | -0.10(-0.85%) |
Mar 22, 2007 | 11.80 | 12.10 | 11.80 | 11.80 | 2,232 | -0.20(-1.67%) |
Mar 21, 2007 | 12.00 | 12.00 | 11.55 | 12.00 | 18,816 | +0.45(+3.90%) |
Mar 20, 2007 | 11.55 | 11.70 | 11.55 | 11.55 | 20,749 | -0.20(-1.70%) |
Mar 19, 2007 | 11.75 | 11.75 | 11.35 | 11.75 | 31,328 | +0.25(+2.17%) |
Mar 16, 2007 | 11.50 | 11.60 | 11.40 | 11.50 | 5,935 | +0.25(+2.22%) |
Mar 15, 2007 | 11.25 | 11.25 | 11.05 | 11.25 | 2,346 | +0.05(+0.45%) |
Mar 14, 2007 | 11.20 | 11.25 | 11.20 | 11.20 | 1,116 | +0.10(+0.90%) |
Mar 13, 2007 | 11.70 | 11.10 | 11.10 | 11.10 | 192 | -0.60(-5.13%) |
Mar 12, 2007 | 11.70 | 11.70 | 11.25 | 11.70 | 5,706 | -0.05(-0.43%) |
Mar 09, 2007 | 11.75 | 11.75 | 11.55 | 11.75 | 819 | +0.00(+0.00%) |
Mar 08, 2007 | 11.75 | 11.75 | 11.30 | 11.75 | 5,366 | +0.35(+3.07%) |
Mar 07, 2007 | 11.40 | 11.40 | 11.10 | 11.40 | 4,773 | -0.10(-0.87%) |
Mar 06, 2007 | 11.50 | 11.50 | 11.05 | 11.50 | 6,572 | +0.60(+5.50%) |
Mar 05, 2007 | 10.90 | 11.45 | 10.90 | 10.90 | 4,145 | -0.40(-3.54%) |
Mar 02, 2007 | 11.65 | 11.70 | 11.30 | 11.30 | 8,447 | -0.35(-3.00%) |