Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.26 | 13.33 | 13.03 | 13.08 | 971,848 | -0.25(-1.84%) |
May 30, 2007 | 13.10 | 13.37 | 13.00 | 13.32 | 595,439 | +0.14(+1.06%) |
May 29, 2007 | 13.12 | 13.22 | 13.09 | 13.18 | 471,106 | +0.09(+0.68%) |
May 25, 2007 | 13.12 | 13.22 | 13.03 | 13.09 | 416,355 | -0.02(-0.13%) |
May 24, 2007 | 13.13 | 13.30 | 13.03 | 13.11 | 568,291 | -0.07(-0.51%) |
May 23, 2007 | 13.33 | 13.37 | 13.14 | 13.18 | 449,451 | -0.13(-0.98%) |
May 22, 2007 | 13.30 | 13.39 | 13.25 | 13.31 | 586,847 | -0.03(-0.22%) |
May 21, 2007 | 13.16 | 13.47 | 13.16 | 13.34 | 551,718 | +0.13(+0.99%) |
May 18, 2007 | 13.24 | 13.30 | 13.04 | 13.21 | 546,141 | -0.02(-0.16%) |
May 17, 2007 | 13.37 | 13.46 | 13.09 | 13.23 | 1,068,387 | -0.22(-1.60%) |
May 16, 2007 | 13.34 | 13.69 | 13.29 | 13.44 | 1,411,361 | +0.12(+0.89%) |
May 15, 2007 | 13.77 | 13.91 | 13.30 | 13.33 | 1,909,360 | -0.43(-3.10%) |
May 14, 2007 | 14.09 | 14.19 | 13.71 | 13.75 | 859,826 | -0.29(-2.05%) |
May 11, 2007 | 14.34 | 14.45 | 13.94 | 14.04 | 1,319,417 | -0.19(-1.37%) |
May 10, 2007 | 14.58 | 14.61 | 14.21 | 14.23 | 1,654,770 | -0.10(-0.68%) |
May 09, 2007 | 13.50 | 14.73 | 13.31 | 14.33 | 2,093,185 | +0.90(+6.70%) |
May 08, 2007 | 13.37 | 13.52 | 13.22 | 13.43 | 735,407 | +0.01(+0.06%) |
May 07, 2007 | 13.31 | 13.42 | 13.31 | 13.42 | 731,796 | +0.06(+0.41%) |
May 04, 2007 | 13.17 | 13.38 | 13.10 | 13.37 | 625,463 | +0.24(+1.87%) |
May 03, 2007 | 13.24 | 13.25 | 13.09 | 13.12 | 332,669 | -0.08(-0.61%) |
May 02, 2007 | 13.08 | 13.33 | 13.04 | 13.20 | 596,935 | +0.06(+0.45%) |
May 01, 2007 | 12.97 | 13.20 | 12.92 | 13.14 | 760,004 | +0.17(+1.30%) |
Apr 30, 2007 | 12.95 | 13.03 | 12.94 | 12.97 | 1,089,935 | +0.00(+0.03%) |
Apr 27, 2007 | 13.07 | 13.07 | 12.91 | 12.97 | 358,837 | -0.15(-1.13%) |
Apr 26, 2007 | 13.14 | 13.16 | 12.99 | 13.12 | 527,118 | +0.00(+0.00%) |
Apr 25, 2007 | 12.82 | 13.14 | 12.82 | 13.12 | 734,044 | +0.33(+2.54%) |
Apr 24, 2007 | 12.69 | 12.80 | 12.54 | 12.79 | 719,488 | +0.03(+0.26%) |
Apr 23, 2007 | 12.75 | 12.93 | 12.67 | 12.76 | 435,636 | -0.03(-0.20%) |
Apr 20, 2007 | 12.77 | 12.82 | 12.68 | 12.78 | 386,085 | +0.08(+0.60%) |
Apr 19, 2007 | 12.65 | 12.82 | 12.59 | 12.71 | 421,394 | -0.03(-0.20%) |
Apr 18, 2007 | 12.72 | 12.77 | 12.57 | 12.73 | 563,008 | -0.04(-0.30%) |
Apr 17, 2007 | 12.76 | 12.79 | 12.65 | 12.77 | 446,646 | -0.01(-0.07%) |
Apr 16, 2007 | 12.50 | 12.79 | 12.50 | 12.78 | 406,731 | +0.34(+2.75%) |
Apr 13, 2007 | 12.37 | 12.46 | 12.25 | 12.44 | 636,997 | +0.05(+0.44%) |
Apr 12, 2007 | 12.30 | 12.43 | 12.16 | 12.38 | 490,815 | +0.04(+0.31%) |
Apr 11, 2007 | 12.52 | 12.54 | 12.27 | 12.35 | 460,105 | -0.20(-1.58%) |
Apr 10, 2007 | 12.48 | 12.56 | 12.39 | 12.54 | 389,379 | +0.04(+0.30%) |
Apr 09, 2007 | 12.59 | 12.59 | 12.38 | 12.51 | 419,645 | -0.08(-0.64%) |
Apr 05, 2007 | 12.51 | 12.60 | 12.49 | 12.59 | 256,059 | +0.05(+0.37%) |
Apr 04, 2007 | 12.63 | 12.64 | 12.46 | 12.54 | 633,091 | -0.14(-1.10%) |
Apr 03, 2007 | 12.54 | 12.78 | 12.52 | 12.68 | 553,417 | +0.17(+1.35%) |
Apr 02, 2007 | 12.48 | 12.56 | 12.43 | 12.51 | 687,286 | +0.09(+0.71%) |
Mar 30, 2007 | 12.41 | 12.66 | 11.88 | 12.42 | 1,879,303 | -0.08(-0.61%) |
Mar 29, 2007 | 12.66 | 12.76 | 12.34 | 12.50 | 623,207 | -0.10(-0.80%) |
Mar 28, 2007 | 12.65 | 12.65 | 12.44 | 12.60 | 800,085 | -0.11(-0.86%) |
Mar 27, 2007 | 12.82 | 12.89 | 12.66 | 12.71 | 657,125 | -0.21(-1.64%) |
Mar 26, 2007 | 13.03 | 13.05 | 12.86 | 12.92 | 719,656 | -0.13(-0.97%) |
Mar 23, 2007 | 12.91 | 13.07 | 12.90 | 13.05 | 467,373 | +0.09(+0.72%) |
Mar 22, 2007 | 12.97 | 12.97 | 12.82 | 12.95 | 477,726 | +0.01(+0.10%) |
Mar 21, 2007 | 12.90 | 13.05 | 12.67 | 12.94 | 518,879 | +0.04(+0.29%) |
Mar 20, 2007 | 12.90 | 12.91 | 12.81 | 12.90 | 368,785 | -0.04(-0.29%) |
Mar 19, 2007 | 12.80 | 13.03 | 12.78 | 12.94 | 590,016 | +0.18(+1.42%) |
Mar 16, 2007 | 12.89 | 12.91 | 12.60 | 12.76 | 1,015,475 | -0.14(-1.08%) |
Mar 15, 2007 | 12.81 | 13.12 | 12.81 | 12.90 | 747,625 | -0.03(-0.20%) |
Mar 14, 2007 | 12.70 | 12.98 | 12.62 | 12.92 | 641,170 | +0.25(+1.97%) |
Mar 13, 2007 | 12.97 | 12.99 | 12.56 | 12.67 | 826,665 | -0.29(-2.25%) |
Mar 12, 2007 | 12.95 | 13.07 | 12.84 | 12.97 | 551,715 | +0.03(+0.20%) |
Mar 09, 2007 | 12.97 | 13.11 | 12.84 | 12.94 | 891,727 | +0.06(+0.46%) |
Mar 08, 2007 | 12.77 | 12.97 | 12.67 | 12.88 | 887,549 | +0.22(+1.74%) |
Mar 07, 2007 | 12.64 | 12.75 | 12.54 | 12.66 | 596,012 | -0.01(-0.07%) |
Mar 06, 2007 | 12.47 | 12.74 | 12.39 | 12.67 | 910,562 | +0.32(+2.57%) |
Mar 05, 2007 | 12.49 | 12.65 | 12.27 | 12.35 | 1,288,657 | -0.16(-1.25%) |
Mar 02, 2007 | 12.49 | 12.67 | 12.35 | 12.51 | 1,089,156 | -0.05(-0.40%) |