Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.78 | 13.93 | 13.66 | 13.93 | 6,680,309 | +0.23(+1.65%) |
May 30, 2007 | 13.69 | 13.71 | 13.47 | 13.70 | 6,094,165 | -0.01(-0.08%) |
May 29, 2007 | 13.45 | 13.73 | 13.45 | 13.71 | 4,082,692 | +0.25(+1.86%) |
May 25, 2007 | 13.43 | 13.56 | 13.41 | 13.46 | 2,672,569 | +0.01(+0.08%) |
May 24, 2007 | 13.72 | 13.75 | 13.38 | 13.45 | 7,063,492 | -0.23(-1.68%) |
May 23, 2007 | 13.83 | 13.85 | 13.64 | 13.68 | 5,643,247 | -0.18(-1.29%) |
May 22, 2007 | 13.84 | 13.93 | 13.74 | 13.86 | 4,211,657 | -0.02(-0.17%) |
May 21, 2007 | 13.94 | 13.95 | 13.80 | 13.88 | 4,728,105 | -0.07(-0.47%) |
May 18, 2007 | 13.82 | 14.01 | 13.81 | 13.95 | 6,764,416 | +0.19(+1.37%) |
May 17, 2007 | 13.81 | 13.87 | 13.74 | 13.76 | 3,580,710 | -0.10(-0.74%) |
May 16, 2007 | 13.70 | 13.87 | 13.59 | 13.86 | 4,190,970 | +0.16(+1.20%) |
May 15, 2007 | 13.81 | 13.94 | 13.67 | 13.70 | 4,488,309 | -0.08(-0.55%) |
May 14, 2007 | 14.03 | 14.07 | 13.74 | 13.77 | 4,844,672 | -0.22(-1.55%) |
May 11, 2007 | 13.95 | 14.05 | 13.79 | 13.99 | 3,532,819 | +0.12(+0.87%) |
May 10, 2007 | 14.04 | 14.11 | 13.78 | 13.87 | 4,819,522 | -0.20(-1.39%) |
May 09, 2007 | 13.90 | 14.10 | 13.85 | 14.07 | 6,107,541 | +0.11(+0.76%) |
May 08, 2007 | 13.99 | 14.02 | 13.81 | 13.96 | 5,057,872 | -0.10(-0.68%) |
May 07, 2007 | 14.06 | 14.20 | 13.94 | 14.05 | 3,866,063 | -0.05(-0.36%) |
May 04, 2007 | 14.14 | 14.19 | 14.02 | 14.11 | 4,151,610 | +0.06(+0.44%) |
May 03, 2007 | 14.04 | 14.12 | 13.95 | 14.04 | 5,158,085 | -0.03(-0.19%) |
May 02, 2007 | 13.90 | 14.17 | 13.89 | 14.07 | 6,665,863 | +0.19(+1.40%) |
May 01, 2007 | 13.82 | 13.95 | 13.78 | 13.88 | 8,639,769 | +0.03(+0.24%) |
Apr 30, 2007 | 13.82 | 14.07 | 13.81 | 13.85 | 10,803,192 | -0.35(-2.47%) |
Apr 27, 2007 | 13.39 | 14.57 | 13.39 | 14.20 | 14,293,452 | +0.90(+6.74%) |
Apr 26, 2007 | 13.26 | 13.32 | 13.11 | 13.30 | 7,549,151 | +0.13(+0.96%) |
Apr 25, 2007 | 13.04 | 13.19 | 12.88 | 13.17 | 4,418,412 | +0.17(+1.32%) |
Apr 24, 2007 | 13.01 | 13.09 | 12.84 | 13.00 | 8,138,827 | +0.11(+0.83%) |
Apr 23, 2007 | 12.82 | 12.93 | 12.72 | 12.89 | 4,651,870 | +0.04(+0.32%) |
Apr 20, 2007 | 12.96 | 13.00 | 12.75 | 12.85 | 3,781,513 | +0.03(+0.24%) |
Apr 19, 2007 | 12.63 | 12.90 | 12.54 | 12.82 | 5,012,758 | +0.11(+0.89%) |
Apr 18, 2007 | 12.71 | 12.97 | 12.67 | 12.71 | 8,131,371 | +0.03(+0.27%) |
Apr 17, 2007 | 12.80 | 12.89 | 12.64 | 12.68 | 4,113,763 | -0.15(-1.15%) |
Apr 16, 2007 | 12.69 | 12.90 | 12.66 | 12.82 | 3,457,873 | +0.16(+1.25%) |
Apr 13, 2007 | 12.70 | 12.71 | 12.58 | 12.66 | 5,027,160 | -0.01(-0.05%) |
Apr 12, 2007 | 12.48 | 12.71 | 12.46 | 12.67 | 4,425,308 | +0.15(+1.23%) |
Apr 11, 2007 | 12.59 | 12.62 | 12.40 | 12.52 | 7,747,824 | -0.10(-0.79%) |
Apr 10, 2007 | 12.37 | 12.62 | 12.37 | 12.62 | 5,766,455 | +0.21(+1.69%) |
Apr 09, 2007 | 12.47 | 12.49 | 12.25 | 12.41 | 4,362,369 | -0.05(-0.44%) |
Apr 05, 2007 | 12.23 | 12.46 | 12.19 | 12.46 | 3,820,237 | +0.21(+1.71%) |
Apr 04, 2007 | 12.26 | 12.29 | 12.12 | 12.25 | 4,098,807 | +0.04(+0.31%) |
Apr 03, 2007 | 12.22 | 12.30 | 12.17 | 12.22 | 4,919,327 | +0.04(+0.34%) |
Apr 02, 2007 | 12.18 | 12.27 | 12.06 | 12.17 | 3,446,186 | -0.02(-0.17%) |
Mar 30, 2007 | 12.15 | 12.26 | 12.04 | 12.19 | 6,327,725 | +0.06(+0.51%) |
Mar 29, 2007 | 12.33 | 12.38 | 12.01 | 12.13 | 5,689,891 | -0.19(-1.56%) |
Mar 28, 2007 | 12.47 | 12.47 | 12.30 | 12.32 | 3,318,159 | -0.14(-1.10%) |
Mar 27, 2007 | 12.55 | 12.55 | 12.45 | 12.46 | 2,738,600 | -0.11(-0.87%) |
Mar 26, 2007 | 12.58 | 12.64 | 12.42 | 12.57 | 3,866,957 | +0.04(+0.33%) |
Mar 23, 2007 | 12.65 | 12.69 | 12.53 | 12.53 | 4,017,547 | -0.07(-0.52%) |
Mar 22, 2007 | 12.67 | 12.72 | 12.49 | 12.60 | 4,250,609 | -0.07(-0.57%) |
Mar 21, 2007 | 12.47 | 12.68 | 12.34 | 12.67 | 6,445,598 | +0.26(+2.07%) |
Mar 20, 2007 | 12.42 | 12.51 | 12.35 | 12.41 | 4,864,983 | +0.03(+0.28%) |
Mar 19, 2007 | 12.59 | 12.62 | 12.35 | 12.38 | 5,207,573 | -0.13(-1.04%) |
Mar 16, 2007 | 12.60 | 12.66 | 12.48 | 12.51 | 6,238,053 | -0.11(-0.84%) |
Mar 15, 2007 | 12.58 | 12.68 | 12.51 | 12.61 | 5,242,828 | +0.07(+0.52%) |
Mar 14, 2007 | 12.57 | 12.60 | 12.30 | 12.55 | 7,603,225 | +0.01(+0.08%) |
Mar 13, 2007 | 12.70 | 12.70 | 12.52 | 12.54 | 6,563,523 | -0.16(-1.27%) |
Mar 12, 2007 | 12.66 | 12.73 | 12.60 | 12.70 | 4,808,471 | +0.01(+0.11%) |
Mar 09, 2007 | 12.66 | 12.70 | 12.55 | 12.69 | 7,752,148 | +0.09(+0.74%) |
Mar 08, 2007 | 12.56 | 12.66 | 12.48 | 12.59 | 4,880,192 | +0.15(+1.21%) |
Mar 07, 2007 | 12.42 | 12.56 | 12.32 | 12.44 | 5,859,716 | -0.03(-0.28%) |
Mar 06, 2007 | 12.60 | 12.70 | 12.41 | 12.48 | 9,491,866 | +0.31(+2.57%) |
Mar 05, 2007 | 11.94 | 12.34 | 11.90 | 12.16 | 11,371,857 | +0.09(+0.77%) |
Mar 02, 2007 | 12.10 | 12.29 | 12.06 | 12.07 | 7,310,964 | -0.07(-0.54%) |