Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.04 | 14.19 | 13.93 | 14.04 | 790,746 | +0.03(+0.25%) |
May 30, 2007 | 14.03 | 14.03 | 13.84 | 14.01 | 410,470 | -0.09(-0.62%) |
May 29, 2007 | 14.02 | 14.13 | 13.87 | 14.09 | 461,126 | +0.10(+0.71%) |
May 25, 2007 | 14.05 | 14.18 | 13.92 | 13.99 | 630,028 | -0.03(-0.20%) |
May 24, 2007 | 14.32 | 14.34 | 13.96 | 14.02 | 702,724 | -0.33(-2.27%) |
May 23, 2007 | 14.36 | 14.49 | 14.24 | 14.35 | 679,340 | +0.02(+0.10%) |
May 22, 2007 | 14.21 | 14.44 | 14.04 | 14.33 | 586,816 | +0.13(+0.92%) |
May 21, 2007 | 13.82 | 14.25 | 13.82 | 14.20 | 611,064 | +0.35(+2.53%) |
May 18, 2007 | 13.83 | 13.88 | 13.65 | 13.85 | 565,764 | +0.08(+0.58%) |
May 17, 2007 | 13.95 | 13.97 | 13.69 | 13.77 | 577,076 | -0.16(-1.17%) |
May 16, 2007 | 13.77 | 14.01 | 13.64 | 13.93 | 866,466 | +0.23(+1.68%) |
May 15, 2007 | 13.97 | 14.05 | 13.69 | 13.70 | 747,034 | -0.26(-1.90%) |
May 14, 2007 | 14.02 | 14.11 | 13.87 | 13.97 | 668,704 | -0.11(-0.76%) |
May 11, 2007 | 14.04 | 14.14 | 13.84 | 14.07 | 428,312 | +0.09(+0.63%) |
May 10, 2007 | 14.00 | 14.07 | 13.84 | 13.99 | 1,234,538 | -0.13(-0.94%) |
May 09, 2007 | 13.56 | 14.15 | 13.56 | 14.12 | 1,172,392 | +0.44(+3.25%) |
May 08, 2007 | 13.40 | 13.76 | 13.33 | 13.68 | 1,135,072 | +0.26(+1.92%) |
May 07, 2007 | 13.14 | 13.44 | 13.14 | 13.42 | 799,054 | +0.24(+1.82%) |
May 04, 2007 | 13.38 | 13.44 | 13.01 | 13.18 | 747,382 | -0.07(-0.51%) |
May 03, 2007 | 14.00 | 14.00 | 13.15 | 13.24 | 2,488,238 | -0.00(-0.02%) |
May 02, 2007 | 12.90 | 13.29 | 12.83 | 13.25 | 848,582 | +0.44(+3.44%) |
May 01, 2007 | 12.79 | 13.01 | 12.56 | 12.81 | 615,532 | +0.01(+0.05%) |
Apr 30, 2007 | 12.96 | 13.03 | 12.77 | 12.80 | 750,130 | -0.16(-1.22%) |
Apr 27, 2007 | 12.86 | 13.01 | 12.79 | 12.96 | 344,158 | +0.06(+0.47%) |
Apr 26, 2007 | 12.86 | 12.96 | 12.83 | 12.90 | 523,142 | +0.02(+0.17%) |
Apr 25, 2007 | 13.12 | 13.12 | 12.85 | 12.88 | 311,492 | -0.14(-1.09%) |
Apr 24, 2007 | 13.12 | 13.15 | 12.91 | 13.02 | 452,752 | -0.07(-0.52%) |
Apr 23, 2007 | 13.12 | 13.21 | 13.06 | 13.09 | 607,618 | +0.02(+0.11%) |
Apr 20, 2007 | 12.80 | 13.12 | 12.65 | 13.07 | 762,312 | +0.44(+3.48%) |
Apr 19, 2007 | 12.55 | 12.74 | 12.47 | 12.63 | 271,708 | -0.10(-0.77%) |
Apr 18, 2007 | 12.65 | 12.76 | 12.46 | 12.73 | 376,742 | +0.04(+0.34%) |
Apr 17, 2007 | 12.72 | 12.76 | 12.56 | 12.69 | 295,156 | -0.04(-0.28%) |
Apr 16, 2007 | 12.70 | 12.80 | 12.63 | 12.72 | 224,384 | +0.04(+0.28%) |
Apr 13, 2007 | 12.67 | 12.70 | 12.50 | 12.69 | 729,190 | -0.04(-0.28%) |
Apr 12, 2007 | 12.62 | 12.72 | 12.55 | 12.72 | 301,296 | +0.05(+0.41%) |
Apr 11, 2007 | 12.77 | 12.82 | 12.55 | 12.67 | 466,400 | -0.13(-1.04%) |
Apr 10, 2007 | 12.76 | 12.87 | 12.70 | 12.80 | 383,132 | +0.13(+1.05%) |
Apr 09, 2007 | 12.79 | 12.98 | 12.62 | 12.67 | 368,224 | +0.01(+0.08%) |
Apr 05, 2007 | 12.53 | 12.68 | 12.52 | 12.66 | 239,654 | +0.11(+0.88%) |
Apr 04, 2007 | 12.62 | 12.62 | 12.47 | 12.55 | 464,154 | -0.06(-0.50%) |
Apr 03, 2007 | 12.70 | 12.75 | 12.56 | 12.61 | 510,482 | -0.03(-0.22%) |
Apr 02, 2007 | 12.79 | 12.81 | 12.50 | 12.64 | 405,878 | -0.06(-0.43%) |
Mar 30, 2007 | 12.74 | 12.88 | 12.63 | 12.69 | 946,304 | -0.07(-0.57%) |
Mar 29, 2007 | 12.57 | 12.77 | 12.50 | 12.77 | 692,714 | +0.30(+2.39%) |
Mar 28, 2007 | 12.38 | 12.56 | 12.35 | 12.47 | 744,310 | +0.05(+0.44%) |
Mar 27, 2007 | 12.43 | 12.54 | 12.38 | 12.41 | 493,134 | -0.04(-0.28%) |
Mar 26, 2007 | 12.68 | 12.73 | 12.38 | 12.45 | 431,808 | -0.27(-2.12%) |
Mar 23, 2007 | 12.84 | 12.86 | 12.66 | 12.72 | 424,068 | -0.13(-1.03%) |
Mar 22, 2007 | 12.73 | 12.97 | 12.73 | 12.85 | 827,028 | +0.18(+1.44%) |
Mar 21, 2007 | 12.60 | 12.74 | 12.45 | 12.67 | 601,110 | +0.06(+0.46%) |
Mar 20, 2007 | 12.31 | 12.64 | 12.23 | 12.61 | 469,698 | +0.31(+2.56%) |
Mar 19, 2007 | 12.31 | 12.39 | 12.25 | 12.29 | 581,560 | +0.04(+0.31%) |
Mar 16, 2007 | 12.24 | 12.35 | 12.10 | 12.26 | 747,678 | +0.01(+0.10%) |
Mar 15, 2007 | 12.30 | 12.45 | 12.21 | 12.24 | 474,144 | -0.09(-0.71%) |
Mar 14, 2007 | 12.18 | 12.39 | 12.03 | 12.33 | 483,120 | +0.16(+1.31%) |
Mar 13, 2007 | 12.51 | 12.44 | 12.13 | 12.17 | 557,104 | -0.33(-2.66%) |
Mar 12, 2007 | 12.49 | 12.60 | 12.45 | 12.51 | 390,766 | +0.02(+0.12%) |
Mar 09, 2007 | 12.53 | 12.55 | 12.38 | 12.49 | 509,856 | +0.06(+0.46%) |
Mar 08, 2007 | 12.42 | 12.66 | 12.36 | 12.43 | 566,026 | +0.11(+0.93%) |
Mar 07, 2007 | 12.51 | 12.51 | 12.24 | 12.32 | 646,428 | -0.21(-1.72%) |
Mar 06, 2007 | 12.35 | 12.64 | 12.26 | 12.53 | 652,364 | +0.32(+2.58%) |
Mar 05, 2007 | 12.38 | 12.41 | 12.19 | 12.22 | 641,718 | -0.16(-1.31%) |
Mar 02, 2007 | 12.52 | 12.72 | 12.38 | 12.38 | 638,338 | -0.22(-1.79%) |