Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.68 | 14.72 | 14.50 | 14.60 | 1,206,128 | -0.12(-0.78%) |
May 30, 2007 | 14.63 | 14.73 | 14.51 | 14.71 | 981,568 | -0.05(-0.37%) |
May 29, 2007 | 14.90 | 14.95 | 14.65 | 14.77 | 662,758 | -0.09(-0.64%) |
May 25, 2007 | 14.54 | 14.95 | 14.53 | 14.86 | 1,560,644 | +0.33(+2.31%) |
May 24, 2007 | 14.85 | 15.05 | 14.50 | 14.53 | 644,766 | -0.37(-2.45%) |
May 23, 2007 | 15.15 | 15.17 | 14.87 | 14.89 | 897,376 | -0.20(-1.33%) |
May 22, 2007 | 15.03 | 15.12 | 14.93 | 15.09 | 596,238 | +0.06(+0.40%) |
May 21, 2007 | 14.99 | 15.21 | 14.96 | 15.03 | 838,602 | +0.11(+0.74%) |
May 18, 2007 | 14.72 | 14.95 | 14.60 | 14.92 | 1,023,736 | +0.20(+1.32%) |
May 17, 2007 | 14.84 | 14.87 | 14.65 | 14.72 | 1,077,126 | -0.12(-0.77%) |
May 16, 2007 | 14.97 | 15.09 | 14.76 | 14.84 | 1,069,460 | -0.14(-0.93%) |
May 15, 2007 | 15.21 | 15.28 | 14.92 | 14.98 | 1,020,058 | -0.17(-1.12%) |
May 14, 2007 | 15.16 | 15.40 | 15.10 | 15.15 | 1,151,746 | -0.10(-0.66%) |
May 11, 2007 | 15.33 | 15.38 | 15.07 | 15.25 | 946,990 | +0.13(+0.89%) |
May 10, 2007 | 15.38 | 15.39 | 14.88 | 15.12 | 1,143,926 | -0.38(-2.45%) |
May 09, 2007 | 15.32 | 15.50 | 15.26 | 15.49 | 914,224 | +0.10(+0.65%) |
May 08, 2007 | 15.26 | 15.46 | 15.19 | 15.39 | 1,409,122 | +0.09(+0.59%) |
May 07, 2007 | 15.61 | 15.69 | 15.27 | 15.30 | 1,454,016 | -0.41(-2.58%) |
May 04, 2007 | 15.35 | 16.14 | 15.30 | 15.71 | 2,918,662 | +0.72(+4.80%) |
May 03, 2007 | 14.75 | 15.12 | 14.59 | 14.99 | 1,728,230 | +0.25(+1.66%) |
May 02, 2007 | 14.60 | 14.79 | 14.57 | 14.74 | 1,326,370 | +0.14(+0.99%) |
May 01, 2007 | 14.24 | 14.61 | 14.24 | 14.60 | 1,505,740 | +0.26(+1.81%) |
Apr 30, 2007 | 14.60 | 14.60 | 14.28 | 14.34 | 1,387,930 | -0.30(-2.08%) |
Apr 27, 2007 | 14.64 | 14.70 | 14.30 | 14.64 | 1,785,062 | +0.00(+0.03%) |
Apr 26, 2007 | 14.29 | 14.69 | 14.29 | 14.64 | 1,283,810 | +0.36(+2.49%) |
Apr 25, 2007 | 14.21 | 14.44 | 14.13 | 14.29 | 1,553,706 | +0.10(+0.67%) |
Apr 24, 2007 | 13.90 | 14.24 | 13.90 | 14.19 | 1,409,104 | +0.22(+1.61%) |
Apr 23, 2007 | 14.04 | 14.05 | 13.89 | 13.96 | 1,529,624 | -0.04(-0.25%) |
Apr 20, 2007 | 14.15 | 14.23 | 13.94 | 14.00 | 1,517,482 | -0.04(-0.28%) |
Apr 19, 2007 | 14.06 | 14.16 | 13.85 | 14.04 | 935,162 | -0.02(-0.11%) |
Apr 18, 2007 | 14.00 | 14.07 | 13.95 | 14.05 | 876,250 | +0.05(+0.39%) |
Apr 17, 2007 | 14.02 | 14.10 | 13.95 | 14.00 | 780,504 | -0.14(-1.03%) |
Apr 16, 2007 | 13.85 | 14.19 | 13.85 | 14.14 | 1,891,872 | +0.33(+2.39%) |
Apr 13, 2007 | 13.78 | 13.84 | 13.63 | 13.81 | 909,850 | +0.09(+0.66%) |
Apr 12, 2007 | 13.62 | 13.73 | 13.52 | 13.72 | 685,874 | +0.17(+1.29%) |
Apr 11, 2007 | 13.68 | 13.68 | 13.42 | 13.55 | 1,106,774 | +0.09(+0.67%) |
Apr 10, 2007 | 13.57 | 13.66 | 13.41 | 13.46 | 585,694 | -0.18(-1.36%) |
Apr 09, 2007 | 13.62 | 13.75 | 13.52 | 13.64 | 463,196 | +0.00(+0.04%) |
Apr 05, 2007 | 13.73 | 13.73 | 13.58 | 13.64 | 443,894 | -0.02(-0.18%) |
Apr 04, 2007 | 13.68 | 13.69 | 13.59 | 13.66 | 914,806 | +0.02(+0.15%) |
Apr 03, 2007 | 13.55 | 13.80 | 13.55 | 13.64 | 917,998 | +0.11(+0.78%) |
Apr 02, 2007 | 13.45 | 13.55 | 13.44 | 13.54 | 675,054 | +0.12(+0.89%) |
Mar 30, 2007 | 13.34 | 13.44 | 13.28 | 13.42 | 579,348 | +0.10(+0.75%) |
Mar 29, 2007 | 13.39 | 13.48 | 13.10 | 13.32 | 911,208 | -0.02(-0.11%) |
Mar 28, 2007 | 13.31 | 13.49 | 13.19 | 13.34 | 704,126 | -0.02(-0.15%) |
Mar 27, 2007 | 13.48 | 13.56 | 13.31 | 13.36 | 392,866 | -0.21(-1.51%) |
Mar 26, 2007 | 13.57 | 13.60 | 13.40 | 13.56 | 517,694 | -0.00(-0.04%) |
Mar 23, 2007 | 13.54 | 13.60 | 13.45 | 13.56 | 740,524 | +0.06(+0.44%) |
Mar 22, 2007 | 13.27 | 13.53 | 13.27 | 13.51 | 918,506 | +0.21(+1.58%) |
Mar 21, 2007 | 13.21 | 13.31 | 13.03 | 13.29 | 618,338 | +0.05(+0.42%) |
Mar 20, 2007 | 13.20 | 13.26 | 13.07 | 13.24 | 576,908 | +0.01(+0.04%) |
Mar 19, 2007 | 13.26 | 13.27 | 13.13 | 13.23 | 777,736 | +0.06(+0.49%) |
Mar 16, 2007 | 13.25 | 13.25 | 13.00 | 13.17 | 720,846 | -0.08(-0.60%) |
Mar 15, 2007 | 13.29 | 13.32 | 13.07 | 13.25 | 1,201,338 | +0.03(+0.23%) |
Mar 14, 2007 | 13.27 | 13.32 | 12.97 | 13.22 | 1,075,210 | -0.04(-0.26%) |
Mar 13, 2007 | 13.35 | 13.53 | 13.21 | 13.26 | 1,220,738 | -0.09(-0.67%) |
Mar 12, 2007 | 13.27 | 13.44 | 13.16 | 13.35 | 1,507,718 | +0.12(+0.87%) |
Mar 09, 2007 | 13.34 | 13.45 | 13.19 | 13.23 | 667,968 | +0.00(+0.00%) |
Mar 08, 2007 | 13.48 | 13.61 | 13.22 | 13.23 | 978,742 | -0.19(-1.42%) |
Mar 07, 2007 | 13.18 | 13.47 | 13.00 | 13.42 | 1,725,842 | +0.27(+2.05%) |
Mar 06, 2007 | 13.05 | 13.24 | 13.02 | 13.15 | 1,178,360 | +0.29(+2.29%) |
Mar 05, 2007 | 13.07 | 13.24 | 12.85 | 12.86 | 1,138,416 | -0.26(-2.02%) |
Mar 02, 2007 | 13.12 | 13.25 | 13.07 | 13.12 | 1,489,530 | -0.10(-0.76%) |