Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.77 | 14.09 | 13.77 | 13.94 | 255,021 | +0.18(+1.31%) |
May 30, 2007 | 13.79 | 13.87 | 13.59 | 13.76 | 240,262 | -0.08(-0.58%) |
May 29, 2007 | 14.01 | 14.17 | 13.79 | 13.84 | 277,897 | -0.15(-1.07%) |
May 25, 2007 | 14.14 | 14.18 | 13.89 | 13.99 | 260,963 | -0.12(-0.85%) |
May 24, 2007 | 14.07 | 14.24 | 13.95 | 14.11 | 566,021 | +0.05(+0.36%) |
May 23, 2007 | 14.07 | 14.15 | 13.89 | 14.06 | 408,078 | +0.02(+0.14%) |
May 22, 2007 | 13.84 | 14.05 | 13.77 | 14.04 | 351,303 | +0.17(+1.23%) |
May 21, 2007 | 13.68 | 13.94 | 13.57 | 13.87 | 253,098 | +0.15(+1.09%) |
May 18, 2007 | 13.72 | 13.79 | 13.62 | 13.72 | 331,597 | +0.04(+0.29%) |
May 17, 2007 | 13.66 | 13.74 | 13.61 | 13.68 | 498,124 | -0.02(-0.15%) |
May 16, 2007 | 13.62 | 13.73 | 13.54 | 13.70 | 534,194 | +0.10(+0.74%) |
May 15, 2007 | 13.65 | 13.82 | 13.59 | 13.60 | 367,047 | -0.09(-0.66%) |
May 14, 2007 | 13.77 | 13.77 | 13.30 | 13.69 | 527,054 | -0.05(-0.36%) |
May 11, 2007 | 13.67 | 13.85 | 13.52 | 13.74 | 302,073 | +0.13(+0.96%) |
May 10, 2007 | 13.65 | 13.66 | 13.55 | 13.61 | 740,521 | -0.13(-0.95%) |
May 09, 2007 | 13.64 | 13.88 | 13.61 | 13.74 | 410,541 | -0.02(-0.15%) |
May 08, 2007 | 13.60 | 13.89 | 13.58 | 13.76 | 554,529 | +0.15(+1.10%) |
May 07, 2007 | 13.60 | 13.72 | 13.48 | 13.61 | 554,478 | -0.03(-0.22%) |
May 04, 2007 | 13.66 | 13.76 | 13.56 | 13.64 | 870,444 | +0.00(+0.00%) |
May 03, 2007 | 13.93 | 14.13 | 13.42 | 13.64 | 1,013,789 | -0.29(-2.08%) |
May 02, 2007 | 14.38 | 14.86 | 13.92 | 13.93 | 1,020,227 | -0.37(-2.59%) |
May 01, 2007 | 15.45 | 15.54 | 13.61 | 14.30 | 1,748,859 | +0.34(+2.44%) |
Apr 30, 2007 | 14.02 | 14.30 | 13.88 | 13.96 | 566,321 | -0.13(-0.92%) |
Apr 27, 2007 | 14.22 | 14.30 | 13.99 | 14.09 | 519,988 | -0.20(-1.40%) |
Apr 26, 2007 | 14.23 | 14.44 | 14.20 | 14.29 | 263,326 | +0.06(+0.42%) |
Apr 25, 2007 | 14.21 | 14.46 | 14.10 | 14.23 | 391,893 | +0.14(+0.99%) |
Apr 24, 2007 | 14.28 | 14.31 | 14.04 | 14.09 | 327,207 | -0.19(-1.33%) |
Apr 23, 2007 | 14.44 | 14.56 | 14.27 | 14.28 | 224,014 | -0.22(-1.52%) |
Apr 20, 2007 | 14.60 | 14.79 | 14.46 | 14.50 | 226,468 | +0.07(+0.49%) |
Apr 19, 2007 | 14.39 | 14.60 | 14.35 | 14.43 | 226,019 | -0.05(-0.35%) |
Apr 18, 2007 | 14.47 | 14.79 | 14.47 | 14.48 | 436,337 | -0.05(-0.34%) |
Apr 17, 2007 | 14.60 | 14.77 | 14.50 | 14.53 | 228,888 | -0.09(-0.62%) |
Apr 16, 2007 | 14.29 | 14.64 | 14.29 | 14.62 | 459,087 | +0.42(+2.96%) |
Apr 13, 2007 | 13.96 | 14.21 | 13.95 | 14.20 | 315,058 | +0.26(+1.87%) |
Apr 12, 2007 | 13.70 | 14.15 | 13.56 | 13.94 | 1,064,948 | -0.31(-2.18%) |
Apr 11, 2007 | 14.23 | 14.30 | 14.00 | 14.25 | 409,867 | +0.07(+0.49%) |
Apr 10, 2007 | 14.18 | 14.31 | 14.13 | 14.18 | 247,849 | -0.03(-0.21%) |
Apr 09, 2007 | 14.12 | 14.33 | 14.12 | 14.21 | 522,727 | +0.07(+0.50%) |
Apr 05, 2007 | 14.87 | 14.89 | 13.98 | 14.14 | 1,173,955 | -0.70(-4.72%) |
Apr 04, 2007 | 14.80 | 14.90 | 14.76 | 14.84 | 205,828 | +0.00(+0.00%) |
Apr 03, 2007 | 14.80 | 14.99 | 14.79 | 14.84 | 279,807 | +0.05(+0.34%) |
Apr 02, 2007 | 14.94 | 14.95 | 14.70 | 14.79 | 257,108 | -0.05(-0.34%) |
Mar 30, 2007 | 14.95 | 14.98 | 14.67 | 14.84 | 167,566 | -0.05(-0.34%) |
Mar 29, 2007 | 14.97 | 14.99 | 14.73 | 14.89 | 266,965 | +0.07(+0.47%) |
Mar 28, 2007 | 14.65 | 14.86 | 14.54 | 14.82 | 419,526 | +0.12(+0.82%) |
Mar 27, 2007 | 14.88 | 15.10 | 14.68 | 14.70 | 201,927 | -0.28(-1.87%) |
Mar 26, 2007 | 15.19 | 15.25 | 14.91 | 14.98 | 195,262 | -0.24(-1.58%) |
Mar 23, 2007 | 14.90 | 15.24 | 14.81 | 15.22 | 439,589 | +0.29(+1.94%) |
Mar 22, 2007 | 15.25 | 15.30 | 14.89 | 14.93 | 520,027 | -0.31(-2.03%) |
Mar 21, 2007 | 14.96 | 15.31 | 14.89 | 15.24 | 284,539 | +0.26(+1.74%) |
Mar 20, 2007 | 14.89 | 15.10 | 14.89 | 14.98 | 251,459 | +0.05(+0.33%) |
Mar 19, 2007 | 14.82 | 15.06 | 14.81 | 14.93 | 404,895 | +0.19(+1.29%) |
Mar 16, 2007 | 14.95 | 15.09 | 14.56 | 14.74 | 655,626 | -0.82(-5.27%) |
Mar 15, 2007 | 15.37 | 15.68 | 15.37 | 15.56 | 324,145 | +0.19(+1.24%) |
Mar 14, 2007 | 15.26 | 15.54 | 15.08 | 15.37 | 429,325 | +0.19(+1.25%) |
Mar 13, 2007 | 15.91 | 15.79 | 14.93 | 15.18 | 515,792 | -0.73(-4.59%) |
Mar 12, 2007 | 15.81 | 16.11 | 15.58 | 15.91 | 424,433 | +0.38(+2.45%) |
Mar 09, 2007 | 15.25 | 15.75 | 15.20 | 15.53 | 565,416 | +0.39(+2.58%) |
Mar 08, 2007 | 15.36 | 15.55 | 15.07 | 15.14 | 410,186 | -0.13(-0.85%) |
Mar 07, 2007 | 15.17 | 15.41 | 15.05 | 15.27 | 369,966 | +0.08(+0.53%) |
Mar 06, 2007 | 15.01 | 15.25 | 14.88 | 15.19 | 632,978 | +0.31(+2.08%) |
Mar 05, 2007 | 15.51 | 15.65 | 14.88 | 14.88 | 620,212 | -0.71(-4.55%) |
Mar 02, 2007 | 15.58 | 16.10 | 15.29 | 15.59 | 726,843 | -0.12(-0.76%) |