Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.65 | 12.66 | 12.52 | 12.65 | 870,040 | +0.01(+0.06%) |
May 30, 2007 | 12.48 | 12.69 | 12.42 | 12.64 | 1,807,815 | +0.10(+0.77%) |
May 29, 2007 | 12.44 | 12.64 | 12.44 | 12.54 | 3,258,794 | +0.13(+1.02%) |
May 25, 2007 | 12.42 | 12.55 | 12.33 | 12.42 | 4,590,652 | +0.04(+0.34%) |
May 24, 2007 | 12.67 | 12.79 | 12.32 | 12.38 | 2,424,318 | -0.26(-2.06%) |
May 23, 2007 | 12.68 | 12.92 | 12.61 | 12.64 | 7,396,078 | -0.72(-5.37%) |
May 22, 2007 | 13.34 | 13.39 | 13.33 | 13.35 | 727,366 | +0.00(+0.00%) |
May 21, 2007 | 13.33 | 13.37 | 13.33 | 13.35 | 1,123,842 | +0.03(+0.20%) |
May 18, 2007 | 13.35 | 13.41 | 13.27 | 13.33 | 310,887 | +0.01(+0.09%) |
May 17, 2007 | 13.30 | 13.38 | 13.29 | 13.32 | 504,530 | -0.04(-0.29%) |
May 16, 2007 | 13.46 | 13.46 | 13.31 | 13.35 | 848,134 | -0.06(-0.46%) |
May 15, 2007 | 13.42 | 13.48 | 13.41 | 13.41 | 365,791 | -0.03(-0.20%) |
May 14, 2007 | 13.49 | 13.50 | 13.39 | 13.44 | 1,040,813 | -0.08(-0.62%) |
May 11, 2007 | 13.49 | 13.76 | 13.43 | 13.53 | 524,409 | +0.05(+0.34%) |
May 10, 2007 | 13.51 | 13.52 | 13.48 | 13.48 | 643,441 | -0.05(-0.37%) |
May 09, 2007 | 13.51 | 13.55 | 13.51 | 13.53 | 653,401 | -0.01(-0.06%) |
May 08, 2007 | 13.55 | 13.55 | 13.51 | 13.54 | 421,569 | -0.02(-0.17%) |
May 07, 2007 | 13.57 | 13.57 | 13.54 | 13.56 | 337,815 | -0.02(-0.17%) |
May 04, 2007 | 13.56 | 13.58 | 13.52 | 13.58 | 131,496 | +0.03(+0.20%) |
May 03, 2007 | 13.54 | 13.57 | 13.49 | 13.56 | 476,533 | +0.02(+0.14%) |
May 02, 2007 | 13.49 | 13.55 | 13.49 | 13.54 | 349,774 | +0.03(+0.20%) |
May 01, 2007 | 13.52 | 13.53 | 13.48 | 13.51 | 281,227 | +0.03(+0.20%) |
Apr 30, 2007 | 13.50 | 13.53 | 13.48 | 13.48 | 597,387 | -0.02(-0.14%) |
Apr 27, 2007 | 13.48 | 13.53 | 13.48 | 13.50 | 470,002 | -0.00(-0.03%) |
Apr 26, 2007 | 13.50 | 13.60 | 13.47 | 13.51 | 326,338 | +0.00(+0.03%) |
Apr 25, 2007 | 13.58 | 13.58 | 13.47 | 13.50 | 429,681 | -0.03(-0.20%) |
Apr 24, 2007 | 13.48 | 13.56 | 13.47 | 13.53 | 458,786 | +0.05(+0.40%) |
Apr 23, 2007 | 13.47 | 13.53 | 13.47 | 13.48 | 273,091 | -0.02(-0.17%) |
Apr 20, 2007 | 13.61 | 13.61 | 13.48 | 13.50 | 476,710 | +0.01(+0.06%) |
Apr 19, 2007 | 13.51 | 13.56 | 13.47 | 13.49 | 846,211 | -0.03(-0.26%) |
Apr 18, 2007 | 13.48 | 13.58 | 13.45 | 13.53 | 493,783 | -0.00(-0.03%) |
Apr 17, 2007 | 13.52 | 13.56 | 13.50 | 13.53 | 546,704 | -0.01(-0.06%) |
Apr 16, 2007 | 13.53 | 13.54 | 13.47 | 13.54 | 248,091 | +0.06(+0.46%) |
Apr 13, 2007 | 13.41 | 13.48 | 13.41 | 13.48 | 299,246 | +0.04(+0.29%) |
Apr 12, 2007 | 13.45 | 13.48 | 13.41 | 13.44 | 330,649 | -0.03(-0.26%) |
Apr 11, 2007 | 13.45 | 13.52 | 13.43 | 13.47 | 547,439 | +0.00(+0.03%) |
Apr 10, 2007 | 13.46 | 13.53 | 13.44 | 13.47 | 459,539 | -0.04(-0.28%) |
Apr 09, 2007 | 13.53 | 13.55 | 13.51 | 13.51 | 376,536 | -0.03(-0.20%) |
Apr 05, 2007 | 13.55 | 13.56 | 13.51 | 13.53 | 373,810 | -0.02(-0.11%) |
Apr 04, 2007 | 13.51 | 13.57 | 13.51 | 13.55 | 571,881 | +0.02(+0.17%) |
Apr 03, 2007 | 13.64 | 13.64 | 13.40 | 13.53 | 1,082,687 | -0.08(-0.62%) |
Apr 02, 2007 | 13.64 | 13.65 | 13.59 | 13.61 | 616,882 | +0.02(+0.11%) |
Mar 30, 2007 | 13.64 | 13.65 | 13.55 | 13.60 | 591,155 | -0.05(-0.34%) |
Mar 29, 2007 | 13.64 | 13.66 | 13.57 | 13.64 | 481,735 | +0.03(+0.23%) |
Mar 28, 2007 | 13.64 | 13.66 | 13.61 | 13.61 | 525,941 | -0.04(-0.28%) |
Mar 27, 2007 | 13.64 | 13.66 | 13.64 | 13.65 | 281,040 | -0.01(-0.08%) |
Mar 26, 2007 | 13.66 | 13.69 | 13.65 | 13.66 | 3,838,168 | -0.03(-0.22%) |
Mar 23, 2007 | 13.66 | 13.71 | 13.66 | 13.69 | 431,519 | -0.01(-0.08%) |
Mar 22, 2007 | 13.70 | 13.71 | 13.66 | 13.70 | 1,985,345 | +0.03(+0.25%) |
Mar 21, 2007 | 13.66 | 13.69 | 13.65 | 13.67 | 2,902,053 | +0.01(+0.06%) |
Mar 20, 2007 | 13.70 | 13.72 | 13.65 | 13.66 | 914,416 | -0.06(-0.45%) |
Mar 19, 2007 | 13.67 | 13.73 | 13.67 | 13.72 | 653,857 | +0.02(+0.17%) |
Mar 16, 2007 | 13.73 | 13.73 | 13.69 | 13.70 | 1,392,576 | -0.03(-0.22%) |
Mar 15, 2007 | 13.71 | 13.74 | 13.70 | 13.73 | 917,825 | +0.04(+0.31%) |
Mar 14, 2007 | 13.65 | 13.72 | 13.65 | 13.69 | 998,657 | +0.03(+0.25%) |
Mar 13, 2007 | 13.83 | 13.74 | 13.63 | 13.65 | 930,178 | -0.18(-1.28%) |
Mar 12, 2007 | 13.83 | 13.85 | 13.81 | 13.83 | 1,345,268 | +0.00(+0.03%) |
Mar 09, 2007 | 13.79 | 14.01 | 13.79 | 13.83 | 412,098 | +0.09(+0.67%) |
Mar 08, 2007 | 13.84 | 13.90 | 13.73 | 13.73 | 546,243 | -0.04(-0.28%) |
Mar 07, 2007 | 13.78 | 13.83 | 13.75 | 13.77 | 1,057,135 | +0.00(+0.03%) |
Mar 06, 2007 | 13.84 | 13.85 | 13.74 | 13.77 | 376,294 | +0.03(+0.20%) |
Mar 05, 2007 | 13.79 | 13.89 | 13.74 | 13.74 | 424,222 | -0.08(-0.56%) |
Mar 02, 2007 | 13.84 | 13.95 | 13.81 | 13.82 | 525,603 | -0.12(-0.83%) |