Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.01 | 13.29 | 13.01 | 13.21 | 761,749 | +0.23(+1.78%) |
May 30, 2007 | 12.68 | 12.98 | 12.56 | 12.98 | 720,840 | +0.22(+1.71%) |
May 29, 2007 | 12.64 | 12.80 | 12.60 | 12.76 | 667,389 | +0.19(+1.52%) |
May 25, 2007 | 12.65 | 12.68 | 12.49 | 12.57 | 476,578 | +0.07(+0.54%) |
May 24, 2007 | 12.74 | 12.85 | 12.39 | 12.50 | 1,115,003 | -0.22(-1.76%) |
May 23, 2007 | 12.86 | 12.86 | 12.68 | 12.73 | 739,652 | -0.08(-0.63%) |
May 22, 2007 | 12.96 | 12.98 | 12.78 | 12.81 | 1,092,608 | -0.10(-0.78%) |
May 21, 2007 | 13.05 | 13.20 | 12.66 | 12.91 | 1,663,884 | -0.39(-2.90%) |
May 18, 2007 | 13.40 | 13.40 | 13.26 | 13.29 | 1,669,220 | -0.10(-0.77%) |
May 17, 2007 | 13.54 | 13.54 | 13.27 | 13.40 | 1,258,037 | -0.06(-0.45%) |
May 16, 2007 | 13.71 | 13.71 | 13.42 | 13.46 | 888,061 | -0.13(-0.96%) |
May 15, 2007 | 13.72 | 13.72 | 13.50 | 13.59 | 978,838 | +0.09(+0.70%) |
May 14, 2007 | 13.51 | 13.81 | 13.32 | 13.49 | 2,124,299 | +0.20(+1.51%) |
May 11, 2007 | 13.36 | 13.36 | 13.20 | 13.29 | 807,437 | +0.17(+1.30%) |
May 10, 2007 | 13.31 | 13.34 | 13.01 | 13.12 | 570,640 | -0.12(-0.91%) |
May 09, 2007 | 13.05 | 13.24 | 12.96 | 13.24 | 983,615 | +0.25(+1.91%) |
May 08, 2007 | 12.89 | 13.00 | 12.86 | 12.99 | 619,015 | +0.19(+1.46%) |
May 07, 2007 | 12.94 | 12.94 | 12.79 | 12.81 | 581,987 | +0.03(+0.26%) |
May 04, 2007 | 12.73 | 12.97 | 12.70 | 12.77 | 667,091 | +0.03(+0.24%) |
May 03, 2007 | 12.51 | 12.79 | 12.46 | 12.74 | 1,059,462 | +0.25(+2.01%) |
May 02, 2007 | 12.69 | 12.89 | 12.42 | 12.49 | 1,184,280 | -0.32(-2.48%) |
May 01, 2007 | 12.56 | 12.89 | 12.36 | 12.81 | 1,499,596 | -0.09(-0.70%) |
Apr 30, 2007 | 12.82 | 13.14 | 12.82 | 12.90 | 525,849 | +0.02(+0.16%) |
Apr 27, 2007 | 12.77 | 12.88 | 12.72 | 12.88 | 387,295 | +0.11(+0.89%) |
Apr 26, 2007 | 12.73 | 12.78 | 12.62 | 12.77 | 469,113 | +0.01(+0.08%) |
Apr 25, 2007 | 12.69 | 12.91 | 12.69 | 12.76 | 737,264 | +0.06(+0.45%) |
Apr 24, 2007 | 13.24 | 13.24 | 12.59 | 12.70 | 543,168 | +0.06(+0.45%) |
Apr 23, 2007 | 12.72 | 12.81 | 12.56 | 12.64 | 803,256 | +0.00(+0.00%) |
Apr 20, 2007 | 12.61 | 12.72 | 12.53 | 12.64 | 490,613 | +0.06(+0.45%) |
Apr 19, 2007 | 12.70 | 12.71 | 12.51 | 12.59 | 579,897 | -0.05(-0.40%) |
Apr 18, 2007 | 12.56 | 12.72 | 12.49 | 12.64 | 1,124,559 | +0.15(+1.23%) |
Apr 17, 2007 | 12.23 | 12.48 | 12.22 | 12.48 | 1,347,619 | +0.30(+2.50%) |
Apr 16, 2007 | 12.22 | 12.22 | 12.14 | 12.18 | 275,615 | +0.06(+0.53%) |
Apr 13, 2007 | 12.06 | 12.14 | 11.99 | 12.11 | 319,510 | +0.06(+0.53%) |
Apr 12, 2007 | 12.07 | 12.09 | 11.99 | 12.05 | 454,481 | -0.05(-0.42%) |
Apr 11, 2007 | 12.22 | 12.22 | 12.00 | 12.10 | 398,343 | -0.06(-0.47%) |
Apr 10, 2007 | 12.17 | 12.19 | 12.07 | 12.16 | 286,365 | +0.02(+0.17%) |
Apr 09, 2007 | 12.15 | 12.24 | 12.05 | 12.14 | 426,711 | +0.04(+0.33%) |
Apr 05, 2007 | 12.14 | 12.16 | 12.01 | 12.10 | 403,419 | -0.02(-0.14%) |
Apr 04, 2007 | 12.12 | 12.16 | 12.04 | 12.11 | 407,600 | +0.06(+0.47%) |
Apr 03, 2007 | 12.25 | 12.25 | 11.99 | 12.06 | 426,114 | -0.05(-0.42%) |
Apr 02, 2007 | 12.10 | 12.26 | 11.99 | 12.11 | 620,209 | -0.03(-0.28%) |
Mar 30, 2007 | 12.22 | 12.39 | 12.07 | 12.14 | 773,395 | -0.06(-0.49%) |
Mar 29, 2007 | 12.12 | 12.20 | 12.04 | 12.20 | 515,099 | +0.08(+0.64%) |
Mar 28, 2007 | 12.02 | 12.12 | 11.89 | 12.12 | 656,938 | +0.16(+1.32%) |
Mar 27, 2007 | 12.08 | 12.08 | 11.81 | 11.97 | 509,127 | -0.12(-0.97%) |
Mar 26, 2007 | 11.90 | 12.08 | 11.77 | 12.08 | 1,068,719 | +0.41(+3.47%) |
Mar 23, 2007 | 11.80 | 11.92 | 11.67 | 11.68 | 498,377 | -0.05(-0.46%) |
Mar 22, 2007 | 11.69 | 11.78 | 11.63 | 11.73 | 398,642 | +0.04(+0.34%) |
Mar 21, 2007 | 11.58 | 11.71 | 11.54 | 11.69 | 485,537 | +0.18(+1.54%) |
Mar 20, 2007 | 11.43 | 11.64 | 11.43 | 11.51 | 613,640 | +0.07(+0.61%) |
Mar 19, 2007 | 11.39 | 11.47 | 11.33 | 11.44 | 586,466 | +0.13(+1.12%) |
Mar 16, 2007 | 11.38 | 11.38 | 11.22 | 11.32 | 470,009 | +0.10(+0.93%) |
Mar 15, 2007 | 11.24 | 11.24 | 11.04 | 11.21 | 483,148 | +0.00(+0.00%) |
Mar 14, 2007 | 11.15 | 11.34 | 10.96 | 11.21 | 538,689 | -0.03(-0.27%) |
Mar 13, 2007 | 11.51 | 11.54 | 11.14 | 11.24 | 710,986 | -0.26(-2.30%) |
Mar 12, 2007 | 11.51 | 11.55 | 11.43 | 11.51 | 594,230 | +0.09(+0.76%) |
Mar 09, 2007 | 11.36 | 11.52 | 11.34 | 11.42 | 710,986 | +0.04(+0.38%) |
Mar 08, 2007 | 11.32 | 11.40 | 11.26 | 11.38 | 567,057 | +0.20(+1.80%) |
Mar 07, 2007 | 11.15 | 11.23 | 11.05 | 11.18 | 583,182 | +0.13(+1.18%) |
Mar 06, 2007 | 10.85 | 11.13 | 10.85 | 11.04 | 639,619 | +0.23(+2.11%) |
Mar 05, 2007 | 10.97 | 11.05 | 10.74 | 10.82 | 996,160 | -0.34(-3.09%) |
Mar 02, 2007 | 11.21 | 11.34 | 11.06 | 11.16 | 511,217 | +0.03(+0.30%) |