Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.12 | 13.12 | 12.91 | 13.12 | 11,830 | +0.20(+1.56%) |
May 30, 2007 | 12.91 | 12.93 | 12.79 | 12.91 | 13,125 | +0.15(+1.18%) |
May 29, 2007 | 12.76 | 12.92 | 12.72 | 12.76 | 17,190 | +0.02(+0.16%) |
May 25, 2007 | 12.74 | 12.74 | 12.57 | 12.74 | 14,540 | +0.16(+1.26%) |
May 24, 2007 | 12.52 | 12.73 | 12.49 | 12.58 | 29,364 | +0.06(+0.51%) |
May 23, 2007 | 12.52 | 12.68 | 12.46 | 12.52 | 18,120 | +0.06(+0.52%) |
May 22, 2007 | 12.47 | 12.71 | 12.40 | 12.46 | 32,972 | -0.02(-0.12%) |
May 21, 2007 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) |
May 18, 2007 | 12.47 | 12.61 | 12.35 | 12.47 | 29,000 | +0.08(+0.68%) |
May 17, 2007 | 12.39 | 12.50 | 12.32 | 12.39 | 10,413 | +0.07(+0.53%) |
May 16, 2007 | 12.32 | 12.46 | 12.17 | 12.32 | 23,459 | +0.08(+0.62%) |
May 15, 2007 | 12.25 | 12.39 | 12.17 | 12.25 | 23,270 | -0.08(-0.67%) |
May 14, 2007 | 12.33 | 12.45 | 12.15 | 12.33 | 38,620 | -0.04(-0.33%) |
May 11, 2007 | 12.37 | 12.40 | 12.17 | 12.37 | 18,840 | +0.03(+0.28%) |
May 10, 2007 | 12.34 | 12.39 | 12.21 | 12.34 | 27,770 | +0.09(+0.72%) |
May 09, 2007 | 12.25 | 12.37 | 12.17 | 12.25 | 100,647 | -0.01(-0.07%) |
May 08, 2007 | 12.26 | 12.35 | 12.15 | 12.26 | 79,946 | -0.04(-0.34%) |
May 07, 2007 | 12.30 | 12.32 | 11.76 | 12.30 | 179,270 | -0.03(-0.24%) |
May 04, 2007 | 12.33 | 12.37 | 12.22 | 12.33 | 8,550 | +0.13(+1.07%) |
May 03, 2007 | 12.20 | 12.37 | 12.13 | 12.20 | 9,025 | +0.00(+0.03%) |
May 02, 2007 | 12.19 | 12.22 | 11.94 | 12.19 | 26,730 | +0.27(+2.28%) |
May 01, 2007 | 11.92 | 12.07 | 11.83 | 11.92 | 32,440 | +0.07(+0.61%) |
Apr 30, 2007 | 11.85 | 12.02 | 11.82 | 11.85 | 16,933 | -0.03(-0.27%) |
Apr 27, 2007 | 11.88 | 11.94 | 11.72 | 11.88 | 32,075 | -0.00(-0.00%) |
Apr 26, 2007 | 11.88 | 11.98 | 11.83 | 11.88 | 10,390 | -0.10(-0.87%) |
Apr 25, 2007 | 11.87 | 12.17 | 11.77 | 11.98 | 23,960 | +0.12(+0.99%) |
Apr 24, 2007 | 11.87 | 12.14 | 11.87 | 11.87 | 48,379 | -0.03(-0.29%) |
Apr 23, 2007 | 11.90 | 12.12 | 11.78 | 11.90 | 26,170 | +0.05(+0.45%) |
Apr 20, 2007 | 11.85 | 12.21 | 11.74 | 11.85 | 12,827 | -0.19(-1.62%) |
Apr 19, 2007 | 12.24 | 12.22 | 11.93 | 12.04 | 41,671 | -0.20(-1.64%) |
Apr 18, 2007 | 12.24 | 12.27 | 12.04 | 12.24 | 58,055 | +0.05(+0.43%) |
Apr 17, 2007 | 12.19 | 12.24 | 11.90 | 12.19 | 58,300 | +0.34(+2.87%) |
Apr 16, 2007 | 11.85 | 11.85 | 11.55 | 11.85 | 40,985 | +0.27(+2.37%) |
Apr 13, 2007 | 11.58 | 11.65 | 11.50 | 11.58 | 16,456 | -0.07(-0.64%) |
Apr 12, 2007 | 11.65 | 11.67 | 11.51 | 11.65 | 18,000 | +0.10(+0.90%) |
Apr 11, 2007 | 11.55 | 11.58 | 11.40 | 11.55 | 37,205 | -0.00(-0.01%) |
Apr 10, 2007 | 11.55 | 11.58 | 11.42 | 11.55 | 26,635 | +0.15(+1.34%) |
Apr 09, 2007 | 11.39 | 11.46 | 11.27 | 11.39 | 44,247 | +0.08(+0.74%) |
Apr 05, 2007 | 11.31 | 11.40 | 11.18 | 11.31 | 9,015 | +0.18(+1.64%) |
Apr 04, 2007 | 11.13 | 11.16 | 11.00 | 11.13 | 7,700 | +0.06(+0.53%) |
Apr 03, 2007 | 11.07 | 11.22 | 10.96 | 11.07 | 9,935 | +0.12(+1.09%) |
Apr 02, 2007 | 10.95 | 11.10 | 10.90 | 10.95 | 11,250 | -0.01(-0.12%) |
Mar 30, 2007 | 10.96 | 11.13 | 10.93 | 10.96 | 11,540 | -0.11(-0.96%) |
Mar 29, 2007 | 11.07 | 11.08 | 10.85 | 11.07 | 8,300 | +0.20(+1.84%) |
Mar 28, 2007 | 10.87 | 11.06 | 10.77 | 10.87 | 27,650 | -0.21(-1.89%) |
Mar 27, 2007 | 11.08 | 11.19 | 11.05 | 11.08 | 10,300 | -0.06(-0.55%) |
Mar 26, 2007 | 11.14 | 11.25 | 11.03 | 11.14 | 20,900 | -0.07(-0.60%) |
Mar 23, 2007 | 11.21 | 11.29 | 11.12 | 11.21 | 13,500 | +0.02(+0.14%) |
Mar 22, 2007 | 11.19 | 11.29 | 11.16 | 11.19 | 4,200 | -0.11(-0.96%) |
Mar 21, 2007 | 11.30 | 11.52 | 11.20 | 11.30 | 24,900 | -0.18(-1.54%) |
Mar 20, 2007 | 11.48 | 11.48 | 11.16 | 11.48 | 5,588 | +0.34(+3.07%) |
Mar 19, 2007 | 11.14 | 11.15 | 10.96 | 11.14 | 22,265 | +0.03(+0.29%) |
Mar 16, 2007 | 11.10 | 11.19 | 11.04 | 11.10 | 14,605 | +0.09(+0.79%) |
Mar 15, 2007 | 11.02 | 11.16 | 10.87 | 11.02 | 25,600 | +0.08(+0.76%) |
Mar 14, 2007 | 10.93 | 11.10 | 10.78 | 10.93 | 27,846 | -0.16(-1.42%) |
Mar 13, 2007 | 11.21 | 11.26 | 11.09 | 11.09 | 14,000 | -0.12(-1.11%) |
Mar 12, 2007 | 11.21 | 11.23 | 11.10 | 11.21 | 13,875 | +0.12(+1.08%) |
Mar 09, 2007 | 11.10 | 11.21 | 11.00 | 11.10 | 12,465 | -0.05(-0.49%) |
Mar 08, 2007 | 11.15 | 11.17 | 11.05 | 11.15 | 5,930 | +0.07(+0.63%) |
Mar 07, 2007 | 11.08 | 11.13 | 10.90 | 11.08 | 11,645 | +0.22(+1.98%) |
Mar 06, 2007 | 10.86 | 10.96 | 10.86 | 10.86 | 21,300 | +0.10(+0.94%) |
Mar 05, 2007 | 10.76 | 10.99 | 10.76 | 10.76 | 9,420 | -0.24(-2.15%) |
Mar 02, 2007 | 11.02 | 11.06 | 10.91 | 11.00 | 6,900 | -0.02(-0.19%) |