Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.19 | 13.74 | 13.06 | 13.72 | 140,426 | +0.52(+3.90%) |
May 30, 2007 | 13.12 | 13.26 | 13.01 | 13.21 | 121,762 | -0.03(-0.23%) |
May 29, 2007 | 13.28 | 13.65 | 13.14 | 13.23 | 169,330 | +0.03(+0.23%) |
May 25, 2007 | 13.23 | 13.60 | 13.08 | 13.21 | 83,962 | +0.01(+0.08%) |
May 24, 2007 | 13.04 | 13.28 | 12.94 | 13.20 | 155,724 | +0.11(+0.80%) |
May 23, 2007 | 13.12 | 13.20 | 12.98 | 13.09 | 124,300 | +0.04(+0.27%) |
May 22, 2007 | 13.20 | 13.36 | 13.01 | 13.05 | 66,482 | -0.19(-1.40%) |
May 21, 2007 | 13.02 | 13.45 | 13.02 | 13.24 | 60,630 | +0.17(+1.26%) |
May 18, 2007 | 13.05 | 13.12 | 12.83 | 13.07 | 132,010 | +0.05(+0.38%) |
May 17, 2007 | 13.14 | 13.49 | 13.02 | 13.03 | 106,882 | -0.18(-1.36%) |
May 16, 2007 | 13.55 | 13.56 | 13.01 | 13.21 | 117,928 | +0.12(+0.88%) |
May 15, 2007 | 13.57 | 13.75 | 13.04 | 13.09 | 133,486 | -0.47(-3.47%) |
May 14, 2007 | 13.71 | 13.78 | 13.52 | 13.56 | 92,516 | -0.20(-1.42%) |
May 11, 2007 | 13.75 | 13.90 | 13.63 | 13.76 | 79,306 | +0.18(+1.33%) |
May 10, 2007 | 14.17 | 14.35 | 13.53 | 13.57 | 147,770 | -0.71(-5.00%) |
May 09, 2007 | 13.52 | 14.39 | 13.52 | 14.29 | 183,978 | +0.70(+5.15%) |
May 08, 2007 | 13.81 | 13.81 | 13.25 | 13.59 | 155,746 | -0.35(-2.51%) |
May 07, 2007 | 13.44 | 14.10 | 13.44 | 13.94 | 173,602 | +0.45(+3.34%) |
May 04, 2007 | 13.84 | 13.98 | 13.21 | 13.49 | 142,634 | -0.29(-2.14%) |
May 03, 2007 | 13.54 | 14.34 | 13.54 | 13.79 | 187,410 | +0.21(+1.55%) |
May 02, 2007 | 13.36 | 13.95 | 13.31 | 13.57 | 244,206 | +0.18(+1.34%) |
May 01, 2007 | 13.59 | 13.62 | 13.29 | 13.39 | 332,866 | -0.20(-1.47%) |
Apr 30, 2007 | 14.11 | 14.34 | 13.59 | 13.60 | 239,658 | -0.51(-3.65%) |
Apr 27, 2007 | 14.14 | 14.47 | 14.02 | 14.11 | 112,608 | +0.04(+0.25%) |
Apr 26, 2007 | 14.40 | 14.40 | 14.07 | 14.07 | 114,452 | -0.38(-2.60%) |
Apr 25, 2007 | 14.23 | 14.61 | 14.13 | 14.45 | 143,636 | +0.34(+2.45%) |
Apr 24, 2007 | 14.28 | 14.32 | 13.78 | 14.11 | 105,900 | -0.12(-0.81%) |
Apr 23, 2007 | 14.36 | 14.48 | 13.95 | 14.22 | 147,684 | -0.22(-1.52%) |
Apr 20, 2007 | 14.71 | 14.71 | 14.30 | 14.44 | 204,552 | -0.06(-0.41%) |
Apr 19, 2007 | 14.49 | 14.70 | 14.25 | 14.50 | 205,624 | -0.01(-0.07%) |
Apr 18, 2007 | 15.00 | 15.07 | 14.51 | 14.51 | 213,864 | -0.67(-4.38%) |
Apr 17, 2007 | 15.37 | 15.37 | 14.96 | 15.18 | 209,668 | -0.01(-0.07%) |
Apr 16, 2007 | 14.88 | 15.23 | 14.88 | 15.19 | 123,224 | +0.34(+2.26%) |
Apr 13, 2007 | 14.59 | 14.86 | 14.52 | 14.85 | 150,842 | +0.23(+1.57%) |
Apr 12, 2007 | 14.65 | 14.77 | 14.33 | 14.62 | 266,166 | -0.15(-0.98%) |
Apr 11, 2007 | 14.95 | 14.95 | 14.23 | 14.77 | 185,278 | -0.13(-0.87%) |
Apr 10, 2007 | 14.63 | 15.21 | 14.51 | 14.89 | 158,106 | +0.25(+1.74%) |
Apr 09, 2007 | 14.74 | 14.82 | 14.50 | 14.64 | 279,848 | -0.12(-0.81%) |
Apr 05, 2007 | 15.00 | 15.04 | 14.54 | 14.76 | 335,032 | -0.24(-1.60%) |
Apr 04, 2007 | 14.78 | 15.11 | 14.78 | 15.00 | 289,890 | -0.02(-0.13%) |
Apr 03, 2007 | 15.21 | 15.21 | 14.92 | 15.02 | 292,872 | -0.14(-0.96%) |
Apr 02, 2007 | 15.13 | 15.21 | 14.90 | 15.16 | 163,368 | +0.04(+0.26%) |
Mar 30, 2007 | 15.12 | 15.23 | 14.97 | 15.12 | 189,530 | +0.10(+0.63%) |
Mar 29, 2007 | 15.16 | 15.32 | 14.98 | 15.03 | 179,308 | -0.02(-0.10%) |
Mar 28, 2007 | 15.02 | 15.11 | 14.61 | 15.04 | 256,490 | -0.05(-0.33%) |
Mar 27, 2007 | 15.45 | 15.45 | 14.94 | 15.10 | 135,710 | -0.42(-2.74%) |
Mar 26, 2007 | 15.80 | 15.80 | 15.26 | 15.52 | 233,664 | -0.28(-1.77%) |
Mar 23, 2007 | 15.65 | 16.20 | 15.53 | 15.80 | 272,618 | +0.06(+0.35%) |
Mar 22, 2007 | 15.89 | 15.89 | 15.45 | 15.74 | 210,734 | -0.18(-1.13%) |
Mar 21, 2007 | 15.37 | 15.96 | 15.36 | 15.93 | 242,020 | +0.50(+3.24%) |
Mar 20, 2007 | 15.02 | 15.54 | 14.92 | 15.43 | 309,308 | +0.35(+2.29%) |
Mar 19, 2007 | 15.00 | 15.23 | 14.84 | 15.08 | 167,198 | +0.08(+0.53%) |
Mar 16, 2007 | 15.21 | 15.21 | 14.76 | 15.00 | 250,722 | -0.23(-1.54%) |
Mar 15, 2007 | 14.93 | 15.29 | 14.62 | 15.23 | 243,214 | +0.28(+1.87%) |
Mar 14, 2007 | 14.54 | 15.08 | 14.30 | 14.96 | 582,620 | +0.36(+2.43%) |
Mar 13, 2007 | 15.20 | 15.14 | 14.56 | 14.60 | 419,060 | -0.60(-3.92%) |
Mar 12, 2007 | 14.98 | 15.21 | 14.86 | 15.20 | 203,142 | +0.10(+0.66%) |
Mar 09, 2007 | 14.78 | 15.28 | 14.78 | 15.10 | 330,912 | +0.01(+0.03%) |
Mar 08, 2007 | 15.00 | 15.13 | 14.55 | 15.09 | 409,350 | +0.18(+1.17%) |
Mar 07, 2007 | 14.85 | 14.95 | 14.59 | 14.91 | 260,504 | -0.04(-0.27%) |
Mar 06, 2007 | 14.55 | 15.11 | 14.39 | 14.96 | 264,676 | +0.48(+3.32%) |
Mar 05, 2007 | 14.93 | 15.14 | 14.40 | 14.47 | 340,344 | -0.62(-4.11%) |
Mar 02, 2007 | 14.94 | 15.77 | 14.91 | 15.10 | 381,790 | -0.20(-1.31%) |