Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.25 | 15.44 | 15.21 | 15.41 | 1,055,590 | +0.19(+1.22%) |
May 30, 2007 | 15.08 | 15.23 | 15.01 | 15.23 | 709,663 | +0.07(+0.45%) |
May 29, 2007 | 15.21 | 15.40 | 15.06 | 15.16 | 766,917 | -0.10(-0.64%) |
May 25, 2007 | 15.19 | 15.27 | 15.12 | 15.26 | 601,964 | +0.06(+0.39%) |
May 24, 2007 | 15.25 | 15.38 | 15.08 | 15.20 | 919,985 | -0.13(-0.83%) |
May 23, 2007 | 15.20 | 15.39 | 15.19 | 15.33 | 882,559 | +0.11(+0.71%) |
May 22, 2007 | 15.12 | 15.23 | 15.08 | 15.22 | 1,014,531 | +0.04(+0.26%) |
May 21, 2007 | 14.67 | 15.23 | 14.62 | 15.18 | 1,688,367 | +0.50(+3.43%) |
May 18, 2007 | 14.70 | 14.74 | 14.60 | 14.67 | 963,384 | -0.02(-0.17%) |
May 17, 2007 | 14.59 | 14.74 | 14.51 | 14.70 | 694,494 | +0.03(+0.20%) |
May 16, 2007 | 14.55 | 14.67 | 14.51 | 14.67 | 608,862 | +0.10(+0.71%) |
May 15, 2007 | 14.57 | 14.95 | 14.55 | 14.57 | 2,765,062 | +0.02(+0.13%) |
May 14, 2007 | 14.08 | 14.61 | 14.08 | 14.55 | 1,654,780 | +0.42(+2.94%) |
May 11, 2007 | 13.84 | 14.16 | 13.47 | 14.13 | 1,051,153 | +0.24(+1.76%) |
May 10, 2007 | 13.83 | 13.95 | 13.67 | 13.89 | 954,827 | -0.03(-0.25%) |
May 09, 2007 | 13.77 | 14.00 | 13.73 | 13.92 | 460,350 | +0.08(+0.56%) |
May 08, 2007 | 13.73 | 13.86 | 13.64 | 13.84 | 472,812 | +0.04(+0.28%) |
May 07, 2007 | 13.78 | 13.86 | 13.67 | 13.80 | 628,236 | -0.01(-0.07%) |
May 04, 2007 | 13.68 | 13.83 | 13.64 | 13.81 | 602,778 | +0.02(+0.18%) |
May 03, 2007 | 13.73 | 13.79 | 13.62 | 13.79 | 720,117 | +0.02(+0.18%) |
May 02, 2007 | 13.40 | 13.79 | 13.39 | 13.77 | 1,505,841 | +0.04(+0.32%) |
May 01, 2007 | 13.47 | 13.75 | 13.45 | 13.72 | 753,770 | +0.10(+0.72%) |
Apr 30, 2007 | 13.73 | 13.85 | 13.61 | 13.62 | 1,620,737 | -0.13(-0.96%) |
Apr 27, 2007 | 13.69 | 14.18 | 13.52 | 13.76 | 2,244,529 | +0.50(+3.80%) |
Apr 26, 2007 | 13.41 | 13.41 | 13.18 | 13.25 | 446,178 | -0.07(-0.51%) |
Apr 25, 2007 | 13.28 | 13.38 | 13.18 | 13.32 | 338,282 | +0.07(+0.52%) |
Apr 24, 2007 | 13.20 | 13.34 | 13.06 | 13.25 | 321,270 | +0.09(+0.71%) |
Apr 23, 2007 | 13.09 | 13.24 | 13.08 | 13.16 | 468,657 | +0.10(+0.75%) |
Apr 20, 2007 | 13.18 | 13.20 | 12.99 | 13.06 | 351,822 | -0.03(-0.22%) |
Apr 19, 2007 | 13.04 | 13.18 | 12.88 | 13.09 | 312,873 | -0.04(-0.30%) |
Apr 18, 2007 | 13.22 | 13.28 | 13.11 | 13.13 | 308,994 | -0.12(-0.92%) |
Apr 17, 2007 | 13.19 | 13.30 | 13.15 | 13.25 | 228,352 | +0.05(+0.37%) |
Apr 16, 2007 | 12.93 | 13.23 | 12.92 | 13.20 | 695,659 | +0.30(+2.31%) |
Apr 13, 2007 | 12.92 | 12.92 | 12.82 | 12.90 | 821,565 | -0.00(-0.04%) |
Apr 12, 2007 | 12.96 | 13.01 | 12.88 | 12.91 | 697,134 | -0.05(-0.38%) |
Apr 11, 2007 | 13.09 | 13.12 | 12.85 | 12.96 | 738,091 | -0.17(-1.27%) |
Apr 10, 2007 | 13.14 | 13.28 | 13.04 | 13.12 | 508,536 | -0.06(-0.48%) |
Apr 09, 2007 | 13.22 | 13.27 | 13.06 | 13.19 | 493,041 | -0.05(-0.41%) |
Apr 05, 2007 | 13.13 | 13.32 | 13.04 | 13.24 | 756,396 | +0.02(+0.15%) |
Apr 04, 2007 | 12.94 | 13.25 | 12.89 | 13.22 | 1,655,733 | +0.31(+2.38%) |
Apr 03, 2007 | 12.74 | 12.94 | 12.71 | 12.91 | 977,455 | +0.20(+1.58%) |
Apr 02, 2007 | 12.83 | 12.86 | 12.67 | 12.71 | 335,286 | -0.11(-0.88%) |
Mar 30, 2007 | 12.71 | 12.86 | 12.69 | 12.83 | 800,500 | +0.11(+0.85%) |
Mar 29, 2007 | 12.80 | 12.80 | 12.62 | 12.72 | 761,046 | -0.03(-0.23%) |
Mar 28, 2007 | 12.82 | 12.89 | 12.67 | 12.75 | 578,332 | -0.10(-0.80%) |
Mar 27, 2007 | 12.79 | 12.97 | 12.79 | 12.85 | 680,729 | -0.07(-0.53%) |
Mar 26, 2007 | 12.93 | 13.02 | 12.89 | 12.92 | 775,778 | -0.01(-0.08%) |
Mar 23, 2007 | 12.99 | 13.06 | 12.91 | 12.93 | 1,232,004 | -0.01(-0.08%) |
Mar 22, 2007 | 13.02 | 13.11 | 12.92 | 12.94 | 700,146 | -0.07(-0.53%) |
Mar 21, 2007 | 13.11 | 13.11 | 12.92 | 13.01 | 828,414 | -0.11(-0.86%) |
Mar 20, 2007 | 13.01 | 13.12 | 12.88 | 13.12 | 528,450 | +0.07(+0.52%) |
Mar 19, 2007 | 13.06 | 13.06 | 12.96 | 13.05 | 481,962 | +0.07(+0.57%) |
Mar 16, 2007 | 13.01 | 13.03 | 12.82 | 12.98 | 580,154 | -0.05(-0.41%) |
Mar 15, 2007 | 12.89 | 13.04 | 12.85 | 13.03 | 364,988 | +0.15(+1.18%) |
Mar 14, 2007 | 12.78 | 12.91 | 12.65 | 12.88 | 427,235 | +0.09(+0.73%) |
Mar 13, 2007 | 13.09 | 13.10 | 12.74 | 12.79 | 428,497 | -0.30(-2.28%) |
Mar 12, 2007 | 12.99 | 13.15 | 12.94 | 13.09 | 372,419 | +0.06(+0.45%) |
Mar 09, 2007 | 13.07 | 13.09 | 12.92 | 13.03 | 235,797 | +0.03(+0.26%) |
Mar 08, 2007 | 12.90 | 13.05 | 12.89 | 12.99 | 499,473 | +0.17(+1.30%) |
Mar 07, 2007 | 13.01 | 13.09 | 12.83 | 12.83 | 489,681 | -0.22(-1.65%) |
Mar 06, 2007 | 12.85 | 13.07 | 12.85 | 13.04 | 767,199 | +0.24(+1.91%) |
Mar 05, 2007 | 12.86 | 13.01 | 12.78 | 12.80 | 754,974 | -0.13(-1.02%) |
Mar 02, 2007 | 13.04 | 13.23 | 12.91 | 12.93 | 470,156 | -0.16(-1.23%) |