Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.05 | 14.08 | 13.96 | 14.04 | 336,164 | +0.04(+0.30%) |
May 30, 2007 | 13.98 | 14.03 | 13.92 | 14.00 | 339,941 | +0.02(+0.17%) |
May 29, 2007 | 14.04 | 14.07 | 13.93 | 13.98 | 532,103 | -0.07(-0.47%) |
May 25, 2007 | 13.99 | 14.07 | 13.99 | 14.04 | 296,976 | +0.10(+0.73%) |
May 24, 2007 | 14.04 | 14.14 | 13.91 | 13.94 | 454,435 | -0.10(-0.68%) |
May 23, 2007 | 14.06 | 14.14 | 14.00 | 14.04 | 706,323 | +0.00(+0.02%) |
May 22, 2007 | 13.88 | 14.14 | 13.85 | 14.03 | 842,299 | +0.02(+0.15%) |
May 21, 2007 | 13.88 | 14.06 | 13.88 | 14.01 | 821,053 | +0.16(+1.16%) |
May 18, 2007 | 13.98 | 13.98 | 13.85 | 13.85 | 703,018 | +0.10(+0.74%) |
May 17, 2007 | 13.58 | 13.85 | 13.56 | 13.75 | 819,636 | +0.27(+2.00%) |
May 16, 2007 | 13.57 | 13.58 | 13.45 | 13.48 | 440,507 | -0.08(-0.63%) |
May 15, 2007 | 13.65 | 13.69 | 13.52 | 13.57 | 373,935 | -0.11(-0.77%) |
May 14, 2007 | 13.70 | 13.75 | 13.64 | 13.67 | 358,827 | +0.08(+0.61%) |
May 11, 2007 | 13.49 | 13.65 | 13.47 | 13.59 | 471,196 | +0.10(+0.74%) |
May 10, 2007 | 13.56 | 13.65 | 13.47 | 13.49 | 417,372 | -0.07(-0.50%) |
May 09, 2007 | 13.56 | 13.59 | 13.47 | 13.56 | 333,803 | -0.02(-0.12%) |
May 08, 2007 | 13.56 | 13.59 | 13.47 | 13.57 | 446,173 | +0.02(+0.12%) |
May 07, 2007 | 13.52 | 13.61 | 13.52 | 13.56 | 418,317 | +0.02(+0.13%) |
May 04, 2007 | 13.56 | 13.73 | 13.53 | 13.54 | 463,642 | -0.08(-0.56%) |
May 03, 2007 | 13.60 | 13.70 | 13.53 | 13.62 | 320,583 | +0.03(+0.19%) |
May 02, 2007 | 13.59 | 13.64 | 13.54 | 13.59 | 431,064 | +0.05(+0.34%) |
May 01, 2007 | 13.56 | 13.61 | 13.54 | 13.54 | 425,399 | -0.08(-0.59%) |
Apr 30, 2007 | 13.76 | 13.79 | 13.61 | 13.63 | 449,950 | -0.14(-0.98%) |
Apr 27, 2007 | 13.58 | 13.81 | 13.56 | 13.76 | 388,572 | +0.01(+0.11%) |
Apr 26, 2007 | 13.80 | 13.83 | 13.68 | 13.75 | 349,384 | -0.11(-0.76%) |
Apr 25, 2007 | 13.78 | 13.86 | 13.68 | 13.85 | 703,490 | +0.18(+1.32%) |
Apr 24, 2007 | 13.78 | 13.82 | 13.58 | 13.67 | 451,839 | -0.10(-0.69%) |
Apr 23, 2007 | 13.53 | 13.81 | 13.51 | 13.77 | 492,915 | +0.24(+1.80%) |
Apr 20, 2007 | 13.53 | 13.71 | 13.49 | 13.52 | 680,827 | -0.02(-0.16%) |
Apr 19, 2007 | 13.83 | 13.83 | 13.49 | 13.54 | 784,226 | -0.30(-2.14%) |
Apr 18, 2007 | 13.72 | 13.84 | 13.70 | 13.84 | 400,375 | +0.12(+0.88%) |
Apr 17, 2007 | 13.84 | 13.84 | 13.66 | 13.72 | 625,114 | -0.11(-0.81%) |
Apr 16, 2007 | 13.88 | 13.89 | 13.77 | 13.83 | 534,463 | -0.03(-0.21%) |
Apr 13, 2007 | 13.98 | 14.00 | 13.82 | 13.86 | 804,528 | -0.48(-3.32%) |
Apr 12, 2007 | 14.28 | 14.35 | 14.17 | 14.34 | 1,010,854 | +0.16(+1.12%) |
Apr 11, 2007 | 14.19 | 14.38 | 14.11 | 14.18 | 1,136,915 | +0.12(+0.83%) |
Apr 10, 2007 | 14.04 | 14.16 | 14.00 | 14.06 | 723,320 | +0.08(+0.58%) |
Apr 09, 2007 | 13.86 | 14.06 | 13.83 | 13.98 | 544,378 | +0.18(+1.30%) |
Apr 05, 2007 | 13.77 | 13.84 | 13.75 | 13.80 | 810,666 | +0.05(+0.34%) |
Apr 04, 2007 | 13.83 | 13.87 | 13.55 | 13.76 | 966,000 | -0.18(-1.29%) |
Apr 03, 2007 | 14.20 | 14.20 | 13.92 | 13.94 | 966,472 | -0.26(-1.86%) |
Apr 02, 2007 | 14.17 | 14.20 | 14.08 | 14.20 | 564,208 | +0.12(+0.86%) |
Mar 30, 2007 | 14.11 | 14.14 | 14.00 | 14.08 | 677,522 | -0.00(-0.02%) |
Mar 29, 2007 | 14.12 | 14.15 | 13.98 | 14.08 | 797,446 | +0.07(+0.48%) |
Mar 28, 2007 | 13.90 | 14.08 | 13.87 | 14.01 | 1,043,431 | +0.25(+1.82%) |
Mar 27, 2007 | 13.81 | 13.85 | 13.72 | 13.77 | 494,803 | -0.04(-0.31%) |
Mar 26, 2007 | 13.74 | 13.81 | 13.71 | 13.81 | 705,850 | +0.19(+1.37%) |
Mar 23, 2007 | 13.53 | 13.66 | 13.50 | 13.62 | 995,745 | +0.20(+1.50%) |
Mar 22, 2007 | 13.15 | 13.46 | 13.14 | 13.42 | 956,557 | +0.31(+2.37%) |
Mar 21, 2007 | 12.93 | 13.11 | 12.93 | 13.11 | 441,451 | +0.19(+1.49%) |
Mar 20, 2007 | 12.90 | 12.92 | 12.84 | 12.92 | 522,188 | +0.12(+0.96%) |
Mar 19, 2007 | 12.76 | 12.81 | 12.71 | 12.79 | 595,842 | +0.06(+0.50%) |
Mar 16, 2007 | 12.88 | 12.90 | 12.71 | 12.73 | 679,411 | -0.10(-0.79%) |
Mar 15, 2007 | 12.84 | 12.86 | 12.75 | 12.83 | 442,868 | -0.01(-0.08%) |
Mar 14, 2007 | 12.82 | 12.90 | 12.66 | 12.84 | 470,724 | +0.00(+0.03%) |
Mar 13, 2007 | 12.91 | 13.03 | 12.79 | 12.84 | 588,759 | -0.07(-0.57%) |
Mar 12, 2007 | 12.89 | 12.98 | 12.78 | 12.91 | 621,809 | -0.07(-0.55%) |
Mar 09, 2007 | 13.05 | 13.08 | 12.95 | 12.98 | 499,997 | -0.01(-0.11%) |
Mar 08, 2007 | 13.05 | 13.07 | 12.94 | 13.00 | 594,425 | +0.07(+0.52%) |
Mar 07, 2007 | 12.82 | 13.08 | 12.74 | 12.93 | 1,155,801 | +0.21(+1.68%) |
Mar 06, 2007 | 12.62 | 12.80 | 12.62 | 12.72 | 1,065,150 | +0.30(+2.42%) |
Mar 05, 2007 | 12.77 | 12.81 | 12.38 | 12.42 | 1,587,810 | -0.52(-4.04%) |
Mar 02, 2007 | 13.17 | 13.18 | 12.92 | 12.94 | 796,502 | -0.13(-0.97%) |