Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.63 | 13.63 | 13.18 | 13.30 | 1,018,826 | +0.28(+2.15%) |
May 30, 2007 | 13.03 | 13.10 | 12.90 | 13.02 | 628,797 | -0.03(-0.26%) |
May 29, 2007 | 13.10 | 13.18 | 12.98 | 13.06 | 553,167 | -0.05(-0.36%) |
May 25, 2007 | 12.98 | 13.15 | 12.92 | 13.10 | 488,663 | +0.09(+0.72%) |
May 24, 2007 | 13.38 | 13.48 | 12.97 | 13.01 | 1,079,420 | -0.27(-2.00%) |
May 23, 2007 | 13.37 | 13.39 | 13.17 | 13.28 | 803,663 | -0.09(-0.70%) |
May 22, 2007 | 13.38 | 13.48 | 13.33 | 13.37 | 616,468 | +0.01(+0.05%) |
May 21, 2007 | 13.31 | 13.37 | 13.24 | 13.36 | 884,105 | +0.03(+0.25%) |
May 18, 2007 | 13.39 | 13.45 | 13.16 | 13.33 | 842,756 | -0.06(-0.45%) |
May 17, 2007 | 13.27 | 13.50 | 13.23 | 13.39 | 1,182,866 | +0.09(+0.65%) |
May 16, 2007 | 13.24 | 13.42 | 13.10 | 13.30 | 1,337,886 | +0.07(+0.50%) |
May 15, 2007 | 13.26 | 13.35 | 13.20 | 13.24 | 858,995 | -0.02(-0.15%) |
May 14, 2007 | 13.43 | 13.53 | 13.24 | 13.26 | 1,981,568 | -0.14(-1.04%) |
May 11, 2007 | 13.33 | 13.63 | 13.29 | 13.39 | 2,516,843 | +0.03(+0.25%) |
May 10, 2007 | 13.53 | 13.57 | 13.35 | 13.36 | 907,561 | -0.13(-0.94%) |
May 09, 2007 | 13.37 | 13.50 | 13.33 | 13.49 | 1,437,573 | +0.12(+0.90%) |
May 08, 2007 | 13.43 | 13.58 | 13.34 | 13.37 | 1,877,821 | -0.06(-0.45%) |
May 07, 2007 | 13.33 | 13.57 | 13.31 | 13.43 | 2,025,924 | +0.14(+1.05%) |
May 04, 2007 | 13.26 | 13.47 | 13.24 | 13.29 | 1,540,268 | +0.03(+0.25%) |
May 03, 2007 | 12.79 | 13.29 | 12.79 | 13.26 | 1,699,797 | +0.45(+3.53%) |
May 02, 2007 | 12.62 | 12.98 | 12.54 | 12.80 | 1,684,912 | +0.15(+1.21%) |
May 01, 2007 | 12.97 | 12.97 | 12.54 | 12.65 | 2,302,403 | -0.39(-2.96%) |
Apr 30, 2007 | 13.22 | 13.30 | 12.90 | 13.04 | 1,730,471 | -0.15(-1.11%) |
Apr 27, 2007 | 13.27 | 13.34 | 13.17 | 13.18 | 1,027,547 | -0.08(-0.60%) |
Apr 26, 2007 | 13.29 | 13.39 | 13.18 | 13.26 | 607,596 | -0.03(-0.20%) |
Apr 25, 2007 | 13.10 | 13.32 | 13.09 | 13.29 | 864,483 | +0.13(+0.96%) |
Apr 24, 2007 | 13.22 | 13.33 | 13.14 | 13.16 | 649,847 | -0.05(-0.35%) |
Apr 23, 2007 | 13.25 | 13.45 | 13.18 | 13.21 | 400,102 | -0.08(-0.60%) |
Apr 20, 2007 | 13.14 | 13.30 | 13.05 | 13.29 | 945,902 | +0.19(+1.47%) |
Apr 19, 2007 | 13.15 | 13.20 | 13.04 | 13.10 | 656,463 | -0.05(-0.40%) |
Apr 18, 2007 | 13.07 | 13.18 | 13.04 | 13.15 | 1,259,098 | +0.13(+0.97%) |
Apr 17, 2007 | 13.04 | 13.10 | 13.01 | 13.02 | 537,079 | -0.03(-0.26%) |
Apr 16, 2007 | 12.93 | 13.10 | 12.86 | 13.06 | 942,594 | +0.23(+1.76%) |
Apr 13, 2007 | 12.83 | 12.88 | 12.79 | 12.83 | 590,005 | -0.01(-0.10%) |
Apr 12, 2007 | 12.62 | 12.98 | 12.50 | 12.84 | 2,072,535 | +0.22(+1.74%) |
Apr 11, 2007 | 12.30 | 12.64 | 12.23 | 12.62 | 3,217,813 | +0.29(+2.37%) |
Apr 10, 2007 | 12.44 | 12.64 | 12.30 | 12.33 | 1,878,122 | -0.11(-0.86%) |
Apr 09, 2007 | 12.54 | 12.64 | 12.40 | 12.44 | 1,336,683 | +0.00(+0.00%) |
Apr 05, 2007 | 12.37 | 12.47 | 12.32 | 12.44 | 1,605,072 | +0.14(+1.14%) |
Apr 04, 2007 | 12.57 | 12.64 | 12.30 | 12.30 | 1,245,716 | -0.25(-1.96%) |
Apr 03, 2007 | 12.66 | 12.72 | 12.53 | 12.54 | 1,583,120 | -0.12(-0.95%) |
Apr 02, 2007 | 12.77 | 12.83 | 12.58 | 12.66 | 757,955 | -0.03(-0.26%) |
Mar 30, 2007 | 12.73 | 12.86 | 12.66 | 12.70 | 999,881 | +0.01(+0.10%) |
Mar 29, 2007 | 12.70 | 12.77 | 12.62 | 12.68 | 532,117 | +0.03(+0.21%) |
Mar 28, 2007 | 12.70 | 12.77 | 12.61 | 12.66 | 499,639 | -0.13(-1.04%) |
Mar 27, 2007 | 13.04 | 13.04 | 12.79 | 12.79 | 961,690 | -0.27(-2.09%) |
Mar 26, 2007 | 12.92 | 13.08 | 12.82 | 13.06 | 596,169 | +0.19(+1.45%) |
Mar 23, 2007 | 13.07 | 13.22 | 12.87 | 12.88 | 562,339 | -0.22(-1.68%) |
Mar 22, 2007 | 12.64 | 13.14 | 12.64 | 13.10 | 920,792 | -0.01(-0.05%) |
Mar 21, 2007 | 12.80 | 13.13 | 12.74 | 13.10 | 1,268,420 | +0.33(+2.55%) |
Mar 20, 2007 | 12.60 | 12.98 | 12.55 | 12.78 | 1,797,079 | +0.18(+1.43%) |
Mar 19, 2007 | 12.68 | 12.70 | 12.50 | 12.60 | 2,481,058 | -0.16(-1.25%) |
Mar 16, 2007 | 12.73 | 12.78 | 12.65 | 12.76 | 556,775 | +0.01(+0.05%) |
Mar 15, 2007 | 12.57 | 12.93 | 12.57 | 12.75 | 837,193 | +0.15(+1.21%) |
Mar 14, 2007 | 12.49 | 12.72 | 12.46 | 12.60 | 1,345,704 | +0.09(+0.69%) |
Mar 13, 2007 | 12.86 | 12.92 | 12.50 | 12.51 | 2,275,068 | -0.35(-2.74%) |
Mar 12, 2007 | 13.02 | 13.12 | 12.82 | 12.86 | 2,085,316 | -0.10(-0.77%) |
Mar 09, 2007 | 13.17 | 13.19 | 12.84 | 12.96 | 1,926,237 | -0.07(-0.56%) |
Mar 08, 2007 | 12.90 | 13.16 | 12.90 | 13.04 | 2,612,471 | +0.21(+1.66%) |
Mar 07, 2007 | 13.07 | 13.07 | 12.76 | 12.82 | 960,938 | -0.18(-1.38%) |
Mar 06, 2007 | 12.78 | 13.04 | 12.73 | 13.00 | 1,223,313 | +0.40(+3.17%) |
Mar 05, 2007 | 12.80 | 12.87 | 12.55 | 12.60 | 1,497,867 | -0.28(-2.17%) |
Mar 02, 2007 | 13.24 | 13.37 | 12.86 | 12.88 | 1,836,473 | -0.41(-3.05%) |