Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.97 | 13.25 | 12.97 | 13.17 | 764,027 | +0.23(+1.78%) |
May 30, 2007 | 12.64 | 12.94 | 12.52 | 12.94 | 722,996 | +0.22(+1.71%) |
May 29, 2007 | 12.60 | 12.76 | 12.56 | 12.72 | 669,385 | +0.19(+1.52%) |
May 25, 2007 | 12.61 | 12.64 | 12.46 | 12.53 | 478,004 | +0.07(+0.54%) |
May 24, 2007 | 12.70 | 12.81 | 12.35 | 12.46 | 1,118,338 | -0.22(-1.76%) |
May 23, 2007 | 12.82 | 12.82 | 12.64 | 12.69 | 741,864 | -0.08(-0.63%) |
May 22, 2007 | 12.92 | 12.94 | 12.74 | 12.77 | 1,095,875 | -0.10(-0.78%) |
May 21, 2007 | 13.02 | 13.17 | 12.62 | 12.87 | 1,668,860 | -0.38(-2.90%) |
May 18, 2007 | 13.36 | 13.36 | 13.23 | 13.25 | 1,674,212 | -0.10(-0.77%) |
May 17, 2007 | 13.50 | 13.50 | 13.23 | 13.36 | 1,261,799 | -0.06(-0.45%) |
May 16, 2007 | 13.67 | 13.67 | 13.38 | 13.42 | 890,717 | -0.13(-0.96%) |
May 15, 2007 | 13.68 | 13.68 | 13.46 | 13.55 | 981,765 | +0.09(+0.69%) |
May 14, 2007 | 13.47 | 13.77 | 13.28 | 13.45 | 2,130,652 | +0.20(+1.51%) |
May 11, 2007 | 13.32 | 13.32 | 13.16 | 13.25 | 809,851 | +0.17(+1.30%) |
May 10, 2007 | 13.27 | 13.30 | 12.97 | 13.08 | 572,347 | -0.12(-0.91%) |
May 09, 2007 | 13.02 | 13.20 | 12.92 | 13.20 | 986,557 | +0.25(+1.91%) |
May 08, 2007 | 12.85 | 12.96 | 12.82 | 12.95 | 620,866 | +0.19(+1.46%) |
May 07, 2007 | 12.90 | 12.90 | 12.75 | 12.77 | 583,728 | +0.03(+0.26%) |
May 04, 2007 | 12.69 | 12.93 | 12.66 | 12.73 | 669,086 | +0.03(+0.24%) |
May 03, 2007 | 12.47 | 12.75 | 12.42 | 12.70 | 1,062,630 | +0.25(+2.01%) |
May 02, 2007 | 12.65 | 12.85 | 12.39 | 12.45 | 1,187,822 | -0.32(-2.48%) |
May 01, 2007 | 12.52 | 12.85 | 12.32 | 12.77 | 1,504,080 | -0.09(-0.70%) |
Apr 30, 2007 | 12.78 | 13.10 | 12.78 | 12.86 | 527,421 | +0.02(+0.16%) |
Apr 27, 2007 | 12.73 | 12.84 | 12.68 | 12.84 | 388,453 | +0.11(+0.89%) |
Apr 26, 2007 | 12.69 | 12.74 | 12.58 | 12.73 | 470,516 | +0.01(+0.08%) |
Apr 25, 2007 | 12.65 | 12.87 | 12.65 | 12.72 | 739,468 | +0.06(+0.45%) |
Apr 24, 2007 | 13.20 | 13.20 | 12.55 | 12.66 | 544,792 | +0.06(+0.45%) |
Apr 23, 2007 | 12.68 | 12.77 | 12.52 | 12.60 | 805,658 | +0.00(+0.00%) |
Apr 20, 2007 | 12.57 | 12.68 | 12.50 | 12.60 | 492,080 | +0.06(+0.45%) |
Apr 19, 2007 | 12.66 | 12.67 | 12.47 | 12.55 | 581,631 | -0.05(-0.40%) |
Apr 18, 2007 | 12.53 | 12.68 | 12.45 | 12.60 | 1,127,922 | +0.15(+1.23%) |
Apr 17, 2007 | 12.19 | 12.44 | 12.19 | 12.44 | 1,351,649 | +0.30(+2.50%) |
Apr 16, 2007 | 12.18 | 12.18 | 12.11 | 12.14 | 276,439 | +0.06(+0.53%) |
Apr 13, 2007 | 12.03 | 12.10 | 11.95 | 12.08 | 320,466 | +0.06(+0.53%) |
Apr 12, 2007 | 12.03 | 12.05 | 11.95 | 12.01 | 455,841 | -0.05(-0.42%) |
Apr 11, 2007 | 12.19 | 12.19 | 11.96 | 12.06 | 399,534 | -0.06(-0.47%) |
Apr 10, 2007 | 12.13 | 12.15 | 12.04 | 12.12 | 287,221 | +0.02(+0.17%) |
Apr 09, 2007 | 12.11 | 12.20 | 12.01 | 12.10 | 427,987 | +0.04(+0.33%) |
Apr 05, 2007 | 12.10 | 12.12 | 11.97 | 12.06 | 404,626 | -0.02(-0.14%) |
Apr 04, 2007 | 12.08 | 12.13 | 12.00 | 12.08 | 408,819 | +0.06(+0.47%) |
Apr 03, 2007 | 12.22 | 12.22 | 11.95 | 12.02 | 427,388 | -0.05(-0.42%) |
Apr 02, 2007 | 12.07 | 12.22 | 11.95 | 12.07 | 622,064 | -0.03(-0.28%) |
Mar 30, 2007 | 12.18 | 12.35 | 12.04 | 12.10 | 775,708 | -0.06(-0.49%) |
Mar 29, 2007 | 12.09 | 12.16 | 12.00 | 12.16 | 516,639 | +0.08(+0.64%) |
Mar 28, 2007 | 11.99 | 12.09 | 11.85 | 12.09 | 658,902 | +0.16(+1.32%) |
Mar 27, 2007 | 12.05 | 12.05 | 11.78 | 11.93 | 510,649 | -0.12(-0.97%) |
Mar 26, 2007 | 11.86 | 12.05 | 11.73 | 12.05 | 1,071,915 | +0.40(+3.47%) |
Mar 23, 2007 | 11.77 | 11.89 | 11.63 | 11.64 | 499,867 | -0.05(-0.46%) |
Mar 22, 2007 | 11.66 | 11.75 | 11.59 | 11.70 | 399,834 | +0.04(+0.34%) |
Mar 21, 2007 | 11.55 | 11.68 | 11.51 | 11.66 | 486,989 | +0.18(+1.54%) |
Mar 20, 2007 | 11.40 | 11.60 | 11.40 | 11.48 | 615,475 | +0.07(+0.61%) |
Mar 19, 2007 | 11.35 | 11.43 | 11.30 | 11.41 | 588,220 | +0.13(+1.12%) |
Mar 16, 2007 | 11.34 | 11.34 | 11.18 | 11.28 | 471,415 | +0.10(+0.93%) |
Mar 15, 2007 | 11.21 | 11.21 | 11.01 | 11.18 | 484,593 | +0.00(+0.00%) |
Mar 14, 2007 | 11.12 | 11.30 | 10.93 | 11.18 | 540,300 | -0.03(-0.27%) |
Mar 13, 2007 | 11.47 | 11.50 | 11.11 | 11.21 | 713,112 | -0.26(-2.30%) |
Mar 12, 2007 | 11.48 | 11.52 | 11.39 | 11.47 | 596,007 | +0.09(+0.76%) |
Mar 09, 2007 | 11.33 | 11.49 | 11.31 | 11.39 | 713,112 | +0.04(+0.38%) |
Mar 08, 2007 | 11.29 | 11.37 | 11.23 | 11.34 | 568,753 | +0.20(+1.80%) |
Mar 07, 2007 | 11.12 | 11.20 | 11.02 | 11.14 | 584,926 | +0.13(+1.18%) |
Mar 06, 2007 | 10.82 | 11.10 | 10.82 | 11.01 | 641,531 | +0.23(+2.10%) |
Mar 05, 2007 | 10.94 | 11.02 | 10.70 | 10.78 | 999,139 | -0.34(-3.09%) |
Mar 02, 2007 | 11.18 | 11.30 | 11.03 | 11.13 | 512,746 | +0.03(+0.30%) |