Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.79 | 15.93 | 15.74 | 15.82 | 3,602,720 | +0.09(+0.59%) |
May 30, 2007 | 15.64 | 15.75 | 15.55 | 15.73 | 4,355,702 | +0.08(+0.48%) |
May 29, 2007 | 15.71 | 15.78 | 15.57 | 15.65 | 3,804,596 | +0.08(+0.48%) |
May 25, 2007 | 15.39 | 15.74 | 15.39 | 15.58 | 3,862,226 | +0.27(+1.78%) |
May 24, 2007 | 15.72 | 15.79 | 15.28 | 15.30 | 4,899,561 | -0.33(-2.13%) |
May 23, 2007 | 15.45 | 15.72 | 15.45 | 15.64 | 3,685,196 | +0.23(+1.49%) |
May 22, 2007 | 15.70 | 15.65 | 15.38 | 15.41 | 3,094,060 | -0.12(-0.75%) |
May 21, 2007 | 15.06 | 15.71 | 15.06 | 15.52 | 4,643,161 | -0.01(-0.06%) |
May 18, 2007 | 15.81 | 15.89 | 15.33 | 15.53 | 5,703,617 | -0.21(-1.34%) |
May 17, 2007 | 15.51 | 15.81 | 15.48 | 15.74 | 6,264,730 | +0.27(+1.76%) |
May 16, 2007 | 15.47 | 15.60 | 15.43 | 15.47 | 4,554,818 | -0.00(-0.02%) |
May 15, 2007 | 15.07 | 15.50 | 15.05 | 15.47 | 6,200,198 | +0.43(+2.83%) |
May 14, 2007 | 14.98 | 15.06 | 14.93 | 15.05 | 2,919,790 | +0.07(+0.46%) |
May 11, 2007 | 14.83 | 15.08 | 14.81 | 14.98 | 3,108,554 | +0.10(+0.68%) |
May 10, 2007 | 15.07 | 15.09 | 14.86 | 14.88 | 4,194,546 | -0.25(-1.67%) |
May 09, 2007 | 15.15 | 15.31 | 15.06 | 15.13 | 5,402,320 | -0.05(-0.36%) |
May 08, 2007 | 14.85 | 15.19 | 14.78 | 15.18 | 5,619,415 | +0.38(+2.58%) |
May 07, 2007 | 14.99 | 15.01 | 14.77 | 14.80 | 5,579,195 | -0.09(-0.62%) |
May 04, 2007 | 14.80 | 14.97 | 14.65 | 14.89 | 4,579,665 | +0.12(+0.80%) |
May 03, 2007 | 14.65 | 14.88 | 14.65 | 14.78 | 5,203,929 | +0.17(+1.13%) |
May 02, 2007 | 14.42 | 14.70 | 14.40 | 14.61 | 6,552,879 | +0.10(+0.68%) |
May 01, 2007 | 14.62 | 14.76 | 14.44 | 14.51 | 5,009,644 | -0.05(-0.32%) |
Apr 30, 2007 | 14.74 | 14.93 | 14.55 | 14.56 | 7,260,592 | -0.43(-2.84%) |
Apr 27, 2007 | 14.54 | 15.00 | 14.52 | 14.98 | 8,018,068 | +0.36(+2.46%) |
Apr 26, 2007 | 14.56 | 14.77 | 14.53 | 14.63 | 8,639,972 | +0.00(+0.00%) |
Apr 25, 2007 | 14.50 | 14.63 | 14.43 | 14.63 | 7,949,450 | +0.24(+1.65%) |
Apr 24, 2007 | 14.40 | 14.79 | 14.36 | 14.39 | 8,769,035 | -0.03(-0.22%) |
Apr 23, 2007 | 14.38 | 14.54 | 14.36 | 14.42 | 3,822,541 | -0.04(-0.28%) |
Apr 20, 2007 | 14.67 | 14.67 | 14.34 | 14.46 | 5,816,806 | -0.02(-0.16%) |
Apr 19, 2007 | 14.27 | 14.52 | 14.27 | 14.48 | 8,062,332 | +0.05(+0.36%) |
Apr 18, 2007 | 14.16 | 14.54 | 14.13 | 14.43 | 7,013,395 | +0.30(+2.09%) |
Apr 17, 2007 | 14.26 | 14.27 | 14.10 | 14.14 | 3,377,308 | -0.09(-0.61%) |
Apr 16, 2007 | 13.91 | 14.23 | 13.91 | 14.22 | 4,749,448 | +0.39(+2.81%) |
Apr 13, 2007 | 13.88 | 13.92 | 13.70 | 13.83 | 2,718,259 | -0.13(-0.91%) |
Apr 12, 2007 | 13.46 | 14.10 | 13.43 | 13.96 | 8,129,241 | +0.50(+3.75%) |
Apr 11, 2007 | 13.51 | 13.51 | 13.37 | 13.46 | 3,422,584 | -0.05(-0.39%) |
Apr 10, 2007 | 13.59 | 13.62 | 13.43 | 13.51 | 4,112,415 | +0.04(+0.32%) |
Apr 09, 2007 | 13.08 | 13.53 | 13.01 | 13.47 | 13,937,765 | +0.63(+4.92%) |
Apr 05, 2007 | 12.78 | 12.90 | 12.69 | 12.83 | 2,845,251 | -0.01(-0.05%) |
Apr 04, 2007 | 12.90 | 12.90 | 12.74 | 12.84 | 4,164,147 | -0.02(-0.16%) |
Apr 03, 2007 | 13.02 | 13.07 | 12.86 | 12.86 | 2,984,174 | -0.14(-1.07%) |
Apr 02, 2007 | 12.85 | 13.03 | 12.85 | 13.00 | 1,984,256 | +0.21(+1.63%) |
Mar 30, 2007 | 12.74 | 12.99 | 12.74 | 12.79 | 3,573,732 | -0.03(-0.23%) |
Mar 29, 2007 | 13.06 | 13.07 | 12.72 | 12.82 | 4,601,750 | -0.13(-0.98%) |
Mar 28, 2007 | 12.97 | 13.05 | 12.90 | 12.95 | 2,107,453 | -0.17(-1.28%) |
Mar 27, 2007 | 13.27 | 13.30 | 13.08 | 13.12 | 1,615,823 | -0.21(-1.59%) |
Mar 26, 2007 | 13.39 | 13.45 | 13.19 | 13.33 | 3,562,345 | -0.03(-0.26%) |
Mar 23, 2007 | 13.18 | 13.45 | 13.17 | 13.36 | 4,081,702 | +0.18(+1.39%) |
Mar 22, 2007 | 13.28 | 13.45 | 13.17 | 13.18 | 4,305,665 | -0.07(-0.50%) |
Mar 21, 2007 | 13.00 | 13.28 | 12.95 | 13.25 | 2,321,211 | +0.26(+2.03%) |
Mar 20, 2007 | 12.93 | 13.05 | 12.89 | 12.98 | 2,615,423 | +0.10(+0.74%) |
Mar 19, 2007 | 12.68 | 12.91 | 12.62 | 12.89 | 2,949,468 | +0.28(+2.23%) |
Mar 16, 2007 | 12.65 | 12.74 | 12.39 | 12.61 | 4,720,461 | -0.03(-0.27%) |
Mar 15, 2007 | 12.53 | 12.70 | 12.50 | 12.64 | 2,890,113 | +0.13(+1.02%) |
Mar 14, 2007 | 12.50 | 12.74 | 12.38 | 12.51 | 3,345,284 | -0.08(-0.67%) |
Mar 13, 2007 | 12.92 | 12.87 | 12.58 | 12.60 | 2,858,710 | -0.32(-2.51%) |
Mar 12, 2007 | 12.84 | 12.93 | 12.81 | 12.92 | 2,199,937 | +0.02(+0.18%) |
Mar 09, 2007 | 12.97 | 12.99 | 12.85 | 12.90 | 2,402,848 | +0.03(+0.27%) |
Mar 08, 2007 | 12.68 | 12.93 | 12.63 | 12.86 | 2,843,526 | +0.23(+1.86%) |
Mar 07, 2007 | 12.62 | 12.72 | 12.60 | 12.63 | 2,979,146 | -0.03(-0.23%) |
Mar 06, 2007 | 12.75 | 12.79 | 12.63 | 12.66 | 3,627,911 | +0.02(+0.16%) |
Mar 05, 2007 | 12.54 | 12.73 | 12.52 | 12.64 | 3,888,111 | -0.09(-0.68%) |
Mar 02, 2007 | 12.63 | 12.80 | 12.62 | 12.72 | 4,389,521 | -0.02(-0.14%) |