Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.41 | 13.50 | 13.30 | 13.47 | 411,934 | +0.10(+0.75%) |
May 30, 2007 | 13.08 | 13.41 | 13.08 | 13.37 | 472,128 | +0.23(+1.76%) |
May 29, 2007 | 12.95 | 13.21 | 12.95 | 13.14 | 342,551 | +0.25(+1.92%) |
May 25, 2007 | 12.95 | 13.14 | 12.76 | 12.89 | 468,911 | +0.05(+0.41%) |
May 24, 2007 | 13.02 | 13.04 | 12.77 | 12.84 | 671,777 | -0.18(-1.37%) |
May 23, 2007 | 13.06 | 13.21 | 13.01 | 13.02 | 240,773 | -0.01(-0.10%) |
May 22, 2007 | 13.07 | 13.14 | 13.02 | 13.03 | 436,287 | -0.05(-0.37%) |
May 21, 2007 | 13.08 | 13.19 | 13.01 | 13.08 | 490,967 | -0.00(-0.03%) |
May 18, 2007 | 13.18 | 13.25 | 13.08 | 13.08 | 414,691 | -0.09(-0.66%) |
May 17, 2007 | 13.27 | 13.31 | 13.08 | 13.17 | 424,570 | -0.16(-1.18%) |
May 16, 2007 | 13.42 | 13.43 | 13.20 | 13.33 | 316,130 | -0.08(-0.58%) |
May 15, 2007 | 13.36 | 13.82 | 13.30 | 13.41 | 1,196,976 | +0.01(+0.06%) |
May 14, 2007 | 13.42 | 13.46 | 13.36 | 13.40 | 254,558 | -0.05(-0.39%) |
May 11, 2007 | 13.35 | 13.50 | 13.28 | 13.45 | 414,461 | +0.17(+1.31%) |
May 10, 2007 | 13.03 | 13.39 | 13.01 | 13.28 | 665,804 | +0.15(+1.13%) |
May 09, 2007 | 12.95 | 13.18 | 12.93 | 13.13 | 378,161 | +0.19(+1.45%) |
May 08, 2007 | 13.02 | 13.07 | 12.93 | 12.94 | 274,087 | -0.16(-1.23%) |
May 07, 2007 | 13.14 | 13.19 | 13.06 | 13.10 | 360,701 | +0.00(+0.00%) |
May 04, 2007 | 13.24 | 13.24 | 13.03 | 13.10 | 672,236 | +0.03(+0.23%) |
May 03, 2007 | 13.06 | 13.28 | 13.03 | 13.07 | 458,343 | +0.03(+0.23%) |
May 02, 2007 | 12.97 | 13.10 | 12.96 | 13.04 | 262,829 | +0.10(+0.81%) |
May 01, 2007 | 12.98 | 13.03 | 12.85 | 12.94 | 250,882 | -0.02(-0.13%) |
Apr 30, 2007 | 13.21 | 13.21 | 12.85 | 12.95 | 314,752 | -0.21(-1.59%) |
Apr 27, 2007 | 13.26 | 13.30 | 13.15 | 13.16 | 275,695 | -0.03(-0.26%) |
Apr 26, 2007 | 13.24 | 13.30 | 13.18 | 13.20 | 212,055 | -0.07(-0.52%) |
Apr 25, 2007 | 13.42 | 13.45 | 13.23 | 13.27 | 133,482 | -0.07(-0.52%) |
Apr 24, 2007 | 13.47 | 13.47 | 13.20 | 13.34 | 191,837 | -0.05(-0.39%) |
Apr 23, 2007 | 13.25 | 13.45 | 13.25 | 13.39 | 242,611 | +0.16(+1.18%) |
Apr 20, 2007 | 13.21 | 13.47 | 13.11 | 13.23 | 349,443 | +0.16(+1.20%) |
Apr 19, 2007 | 13.17 | 13.19 | 13.01 | 13.08 | 419,056 | -0.13(-1.02%) |
Apr 18, 2007 | 13.42 | 13.42 | 13.21 | 13.21 | 355,876 | -0.23(-1.68%) |
Apr 17, 2007 | 13.32 | 13.48 | 13.27 | 13.44 | 151,632 | +0.10(+0.78%) |
Apr 16, 2007 | 13.30 | 13.35 | 13.22 | 13.33 | 206,541 | +0.12(+0.92%) |
Apr 13, 2007 | 13.16 | 13.25 | 13.08 | 13.21 | 329,685 | +0.03(+0.20%) |
Apr 12, 2007 | 13.18 | 13.21 | 13.06 | 13.18 | 351,051 | +0.00(+0.00%) |
Apr 11, 2007 | 13.40 | 13.40 | 13.06 | 13.18 | 628,125 | -0.31(-2.32%) |
Apr 10, 2007 | 13.41 | 13.58 | 13.41 | 13.50 | 519,915 | +0.06(+0.42%) |
Apr 09, 2007 | 13.38 | 13.47 | 13.32 | 13.44 | 427,097 | +0.07(+0.49%) |
Apr 05, 2007 | 13.44 | 13.46 | 13.35 | 13.38 | 232,962 | -0.05(-0.36%) |
Apr 04, 2007 | 13.45 | 13.46 | 13.31 | 13.42 | 229,746 | -0.05(-0.39%) |
Apr 03, 2007 | 13.51 | 13.56 | 13.38 | 13.48 | 564,256 | -0.04(-0.29%) |
Apr 02, 2007 | 13.46 | 13.53 | 13.38 | 13.51 | 244,449 | +0.01(+0.10%) |
Mar 30, 2007 | 13.24 | 13.54 | 13.06 | 13.50 | 492,116 | +0.14(+1.04%) |
Mar 29, 2007 | 13.45 | 13.52 | 13.26 | 13.36 | 204,014 | -0.00(-0.03%) |
Mar 28, 2007 | 13.42 | 13.49 | 13.24 | 13.37 | 478,561 | -0.15(-1.13%) |
Mar 27, 2007 | 13.69 | 13.69 | 13.46 | 13.52 | 593,434 | -0.24(-1.71%) |
Mar 26, 2007 | 13.92 | 13.92 | 13.58 | 13.75 | 370,350 | -0.07(-0.47%) |
Mar 23, 2007 | 13.93 | 13.99 | 13.79 | 13.82 | 402,974 | -0.13(-0.94%) |
Mar 22, 2007 | 13.97 | 13.97 | 13.77 | 13.95 | 457,883 | +0.02(+0.16%) |
Mar 21, 2007 | 13.70 | 14.04 | 13.59 | 13.93 | 411,704 | +0.22(+1.59%) |
Mar 20, 2007 | 13.45 | 13.74 | 13.41 | 13.71 | 209,758 | +0.22(+1.65%) |
Mar 19, 2007 | 13.40 | 13.49 | 13.30 | 13.49 | 229,286 | +0.14(+1.04%) |
Mar 16, 2007 | 13.61 | 13.86 | 13.27 | 13.35 | 486,372 | -0.25(-1.86%) |
Mar 15, 2007 | 13.82 | 14.10 | 13.48 | 13.60 | 506,130 | +0.39(+2.97%) |
Mar 14, 2007 | 13.17 | 13.34 | 12.96 | 13.21 | 180,810 | +0.04(+0.33%) |
Mar 13, 2007 | 13.51 | 13.43 | 13.11 | 13.17 | 423,421 | -0.34(-2.51%) |
Mar 12, 2007 | 13.33 | 13.65 | 13.32 | 13.51 | 170,701 | +0.11(+0.85%) |
Mar 09, 2007 | 13.42 | 13.50 | 13.34 | 13.39 | 212,744 | +0.05(+0.39%) |
Mar 08, 2007 | 13.34 | 13.53 | 13.21 | 13.34 | 281,438 | +0.06(+0.43%) |
Mar 07, 2007 | 13.28 | 13.54 | 13.25 | 13.28 | 314,292 | +0.01(+0.07%) |
Mar 06, 2007 | 13.04 | 13.35 | 12.95 | 13.28 | 244,679 | +0.35(+2.69%) |
Mar 05, 2007 | 12.95 | 13.02 | 12.85 | 12.93 | 420,205 | -0.12(-0.90%) |
Mar 02, 2007 | 13.12 | 13.23 | 13.01 | 13.04 | 306,481 | -0.13(-0.99%) |