Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.65 | 13.74 | 13.53 | 13.73 | 5,627,657 | +0.05(+0.38%) |
May 30, 2007 | 13.63 | 13.73 | 13.53 | 13.68 | 5,482,566 | +0.03(+0.25%) |
May 29, 2007 | 13.46 | 13.69 | 13.46 | 13.64 | 2,695,306 | +0.14(+1.07%) |
May 25, 2007 | 13.44 | 13.51 | 13.35 | 13.50 | 1,451,823 | +0.15(+1.09%) |
May 24, 2007 | 13.52 | 13.60 | 13.33 | 13.35 | 3,382,805 | -0.21(-1.58%) |
May 23, 2007 | 13.53 | 13.80 | 13.50 | 13.57 | 3,189,926 | +0.05(+0.39%) |
May 22, 2007 | 13.66 | 13.71 | 13.48 | 13.52 | 3,862,588 | -0.08(-0.60%) |
May 21, 2007 | 13.48 | 13.85 | 13.42 | 13.60 | 4,567,166 | +0.15(+1.12%) |
May 18, 2007 | 13.44 | 13.53 | 13.38 | 13.45 | 3,335,975 | +0.05(+0.39%) |
May 17, 2007 | 13.27 | 13.42 | 13.24 | 13.40 | 2,278,666 | +0.12(+0.87%) |
May 16, 2007 | 13.21 | 13.31 | 13.10 | 13.28 | 4,872,659 | +0.05(+0.39%) |
May 15, 2007 | 13.17 | 13.48 | 13.10 | 13.23 | 6,357,079 | +0.02(+0.18%) |
May 14, 2007 | 13.20 | 13.28 | 13.15 | 13.20 | 3,140,929 | +0.00(+0.00%) |
May 11, 2007 | 12.97 | 13.20 | 12.95 | 13.20 | 2,501,043 | +0.23(+1.74%) |
May 10, 2007 | 13.16 | 13.23 | 12.98 | 12.98 | 3,382,632 | -0.28(-2.10%) |
May 09, 2007 | 13.16 | 13.37 | 13.13 | 13.26 | 3,428,005 | +0.11(+0.84%) |
May 08, 2007 | 13.10 | 13.18 | 13.05 | 13.15 | 3,838,607 | -0.02(-0.18%) |
May 07, 2007 | 13.19 | 13.19 | 13.03 | 13.17 | 3,556,707 | +0.02(+0.18%) |
May 04, 2007 | 13.13 | 13.16 | 13.00 | 13.15 | 2,800,199 | +0.02(+0.18%) |
May 03, 2007 | 13.20 | 13.24 | 13.08 | 13.12 | 2,742,922 | -0.01(-0.09%) |
May 02, 2007 | 13.24 | 13.27 | 13.09 | 13.13 | 4,145,264 | -0.11(-0.83%) |
May 01, 2007 | 13.07 | 13.31 | 12.95 | 13.24 | 5,601,912 | +0.14(+1.06%) |
Apr 30, 2007 | 13.09 | 13.36 | 13.04 | 13.11 | 6,352,103 | -0.08(-0.62%) |
Apr 27, 2007 | 13.24 | 13.34 | 13.15 | 13.19 | 5,048,324 | -0.13(-1.00%) |
Apr 26, 2007 | 13.20 | 13.39 | 13.20 | 13.32 | 5,312,286 | +0.12(+0.88%) |
Apr 25, 2007 | 13.16 | 13.24 | 13.06 | 13.20 | 6,878,396 | +0.08(+0.62%) |
Apr 24, 2007 | 13.09 | 13.24 | 12.93 | 13.12 | 7,296,392 | -0.02(-0.13%) |
Apr 23, 2007 | 13.19 | 13.29 | 13.01 | 13.14 | 10,102,697 | +0.06(+0.49%) |
Apr 20, 2007 | 13.62 | 13.69 | 12.96 | 13.08 | 16,999,062 | +0.42(+3.34%) |
Apr 19, 2007 | 12.73 | 12.73 | 12.15 | 12.65 | 3,160,174 | +0.01(+0.09%) |
Apr 18, 2007 | 12.53 | 12.69 | 12.49 | 12.64 | 5,185,053 | +0.03(+0.28%) |
Apr 17, 2007 | 12.58 | 12.64 | 12.35 | 12.61 | 9,909,030 | +0.24(+1.97%) |
Apr 16, 2007 | 12.23 | 12.44 | 12.20 | 12.36 | 7,677,332 | +0.24(+1.96%) |
Apr 13, 2007 | 12.14 | 12.28 | 12.03 | 12.13 | 4,043,171 | +0.03(+0.29%) |
Apr 12, 2007 | 12.10 | 12.13 | 11.94 | 12.09 | 2,723,361 | -0.01(-0.10%) |
Apr 11, 2007 | 12.15 | 12.22 | 12.10 | 12.10 | 3,080,105 | -0.08(-0.62%) |
Apr 10, 2007 | 12.14 | 12.20 | 12.09 | 12.18 | 3,518,779 | -0.01(-0.10%) |
Apr 09, 2007 | 12.28 | 12.29 | 12.15 | 12.19 | 3,173,363 | -0.09(-0.71%) |
Apr 05, 2007 | 12.26 | 12.38 | 12.19 | 12.28 | 2,880,420 | -0.05(-0.38%) |
Apr 04, 2007 | 12.39 | 12.57 | 12.32 | 12.32 | 4,304,071 | -0.06(-0.51%) |
Apr 03, 2007 | 12.47 | 12.55 | 12.28 | 12.39 | 4,805,779 | +0.06(+0.52%) |
Apr 02, 2007 | 12.20 | 12.47 | 12.08 | 12.32 | 4,225,746 | +0.13(+1.05%) |
Mar 30, 2007 | 11.80 | 12.29 | 11.80 | 12.20 | 6,803,392 | +0.12(+0.96%) |
Mar 29, 2007 | 12.25 | 12.32 | 12.03 | 12.08 | 3,834,575 | -0.13(-1.09%) |
Mar 28, 2007 | 12.11 | 12.23 | 11.92 | 12.21 | 4,694,832 | -0.02(-0.14%) |
Mar 27, 2007 | 12.41 | 12.46 | 12.20 | 12.23 | 4,899,177 | -0.26(-2.09%) |
Mar 26, 2007 | 12.39 | 12.53 | 12.18 | 12.49 | 4,568,995 | +0.06(+0.51%) |
Mar 23, 2007 | 12.49 | 12.52 | 12.26 | 12.43 | 4,478,663 | -0.10(-0.83%) |
Mar 22, 2007 | 12.42 | 12.59 | 12.32 | 12.53 | 12,020,966 | +0.11(+0.89%) |
Mar 21, 2007 | 12.26 | 12.46 | 12.14 | 12.42 | 6,735,591 | +0.21(+1.71%) |
Mar 20, 2007 | 12.28 | 12.42 | 12.17 | 12.21 | 5,247,419 | +0.01(+0.10%) |
Mar 19, 2007 | 12.17 | 12.21 | 12.06 | 12.20 | 5,528,457 | +0.10(+0.81%) |
Mar 16, 2007 | 12.22 | 12.40 | 11.93 | 12.10 | 8,467,537 | -0.01(-0.05%) |
Mar 15, 2007 | 11.74 | 12.21 | 11.65 | 12.11 | 14,037,123 | +0.43(+3.72%) |
Mar 14, 2007 | 11.45 | 11.78 | 10.61 | 11.67 | 24,628,506 | +0.05(+0.45%) |
Mar 13, 2007 | 12.08 | 11.91 | 11.45 | 11.62 | 9,241,124 | -0.46(-3.79%) |
Mar 12, 2007 | 12.20 | 12.27 | 12.06 | 12.08 | 3,840,505 | -0.22(-1.79%) |
Mar 09, 2007 | 12.48 | 12.49 | 12.27 | 12.30 | 2,995,494 | -0.15(-1.21%) |
Mar 08, 2007 | 12.58 | 12.62 | 12.40 | 12.45 | 6,493,198 | +0.00(+0.00%) |
Mar 07, 2007 | 12.49 | 12.59 | 12.38 | 12.45 | 4,556,642 | -0.01(-0.09%) |
Mar 06, 2007 | 12.35 | 12.50 | 12.20 | 12.46 | 7,198,294 | +0.41(+3.36%) |
Mar 05, 2007 | 12.32 | 12.44 | 12.03 | 12.06 | 5,453,239 | -0.43(-3.48%) |
Mar 02, 2007 | 12.52 | 12.61 | 12.46 | 12.49 | 4,758,320 | -0.14(-1.15%) |