Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.65 | 13.72 | 13.52 | 13.60 | 1,384,236 | +0.05(+0.36%) |
May 30, 2007 | 13.35 | 13.59 | 13.22 | 13.55 | 1,508,418 | +0.18(+1.31%) |
May 29, 2007 | 13.43 | 13.45 | 13.28 | 13.38 | 1,598,318 | +0.27(+2.05%) |
May 25, 2007 | 13.16 | 13.38 | 13.05 | 13.11 | 1,152,831 | +0.02(+0.13%) |
May 24, 2007 | 13.62 | 13.63 | 13.08 | 13.09 | 1,746,206 | -0.46(-3.40%) |
May 23, 2007 | 13.75 | 13.85 | 13.51 | 13.55 | 3,537,271 | -0.10(-0.76%) |
May 22, 2007 | 13.65 | 13.72 | 13.50 | 13.65 | 853,956 | +0.07(+0.52%) |
May 21, 2007 | 13.44 | 13.67 | 13.44 | 13.58 | 3,792,564 | +0.07(+0.49%) |
May 18, 2007 | 13.62 | 13.67 | 13.46 | 13.52 | 658,474 | -0.03(-0.24%) |
May 17, 2007 | 13.60 | 13.64 | 13.50 | 13.55 | 599,027 | -0.01(-0.08%) |
May 16, 2007 | 13.58 | 13.71 | 13.46 | 13.56 | 1,751,494 | +0.07(+0.49%) |
May 15, 2007 | 13.77 | 13.80 | 13.46 | 13.50 | 908,114 | -0.17(-1.24%) |
May 14, 2007 | 13.82 | 14.06 | 13.59 | 13.67 | 1,031,111 | -0.18(-1.27%) |
May 11, 2007 | 13.76 | 13.86 | 13.58 | 13.84 | 1,203,890 | +0.25(+1.81%) |
May 10, 2007 | 13.65 | 13.74 | 13.55 | 13.59 | 964,644 | -0.05(-0.36%) |
May 09, 2007 | 13.65 | 13.73 | 13.58 | 13.64 | 957,897 | +0.03(+0.20%) |
May 08, 2007 | 13.67 | 13.70 | 13.55 | 13.62 | 1,663,236 | +0.02(+0.12%) |
May 07, 2007 | 13.55 | 13.68 | 13.51 | 13.60 | 2,207,740 | +0.10(+0.73%) |
May 04, 2007 | 13.38 | 13.54 | 13.29 | 13.50 | 1,296,890 | +0.13(+0.98%) |
May 03, 2007 | 13.41 | 13.61 | 13.20 | 13.37 | 1,861,817 | +0.02(+0.12%) |
May 02, 2007 | 13.30 | 13.60 | 13.21 | 13.35 | 2,435,680 | +0.03(+0.25%) |
May 01, 2007 | 13.46 | 13.53 | 13.07 | 13.32 | 2,307,255 | -0.14(-1.02%) |
Apr 30, 2007 | 13.47 | 13.59 | 13.30 | 13.46 | 2,623,604 | -0.05(-0.41%) |
Apr 27, 2007 | 13.42 | 13.56 | 13.26 | 13.51 | 4,417,669 | +0.09(+0.69%) |
Apr 26, 2007 | 13.23 | 13.52 | 13.06 | 13.42 | 2,606,727 | +0.21(+1.62%) |
Apr 25, 2007 | 13.18 | 13.31 | 13.04 | 13.21 | 1,705,906 | +0.11(+0.84%) |
Apr 24, 2007 | 13.18 | 13.24 | 13.06 | 13.10 | 817,668 | -0.01(-0.04%) |
Apr 23, 2007 | 13.11 | 13.21 | 13.04 | 13.10 | 859,791 | -0.07(-0.54%) |
Apr 20, 2007 | 13.18 | 13.22 | 13.05 | 13.17 | 1,026,643 | +0.07(+0.50%) |
Apr 19, 2007 | 13.10 | 13.19 | 13.02 | 13.11 | 1,342,113 | -0.11(-0.83%) |
Apr 18, 2007 | 13.16 | 13.25 | 13.06 | 13.22 | 1,045,550 | -0.02(-0.12%) |
Apr 17, 2007 | 13.23 | 13.36 | 13.16 | 13.23 | 1,914,882 | +0.02(+0.17%) |
Apr 16, 2007 | 13.19 | 13.34 | 13.08 | 13.21 | 1,688,947 | +0.09(+0.67%) |
Apr 13, 2007 | 12.83 | 13.13 | 12.78 | 13.12 | 3,916,564 | +0.31(+2.44%) |
Apr 12, 2007 | 12.67 | 12.86 | 12.59 | 12.81 | 1,460,277 | +0.09(+0.69%) |
Apr 11, 2007 | 12.84 | 12.94 | 12.67 | 12.72 | 1,885,888 | -0.10(-0.81%) |
Apr 10, 2007 | 12.76 | 12.85 | 12.57 | 12.83 | 1,654,483 | +0.11(+0.86%) |
Apr 09, 2007 | 12.58 | 12.81 | 12.56 | 12.72 | 843,197 | +0.18(+1.40%) |
Apr 05, 2007 | 12.45 | 12.57 | 12.32 | 12.54 | 1,146,631 | +0.05(+0.40%) |
Apr 04, 2007 | 12.34 | 12.77 | 12.25 | 12.49 | 3,229,278 | +0.21(+1.70%) |
Apr 03, 2007 | 12.01 | 12.37 | 11.98 | 12.28 | 3,178,402 | +0.27(+2.28%) |
Apr 02, 2007 | 12.20 | 12.37 | 11.89 | 12.01 | 5,087,631 | -0.15(-1.26%) |
Mar 30, 2007 | 12.14 | 12.31 | 12.05 | 12.16 | 1,138,608 | -0.01(-0.09%) |
Mar 29, 2007 | 12.31 | 12.53 | 12.12 | 12.17 | 2,333,928 | -0.08(-0.67%) |
Mar 28, 2007 | 12.40 | 12.43 | 12.17 | 12.26 | 1,262,972 | -0.23(-1.84%) |
Mar 27, 2007 | 12.41 | 12.54 | 12.34 | 12.49 | 821,679 | -0.04(-0.35%) |
Mar 26, 2007 | 12.51 | 12.64 | 12.42 | 12.53 | 723,574 | -0.03(-0.26%) |
Mar 23, 2007 | 12.38 | 12.59 | 12.32 | 12.56 | 1,095,390 | +0.12(+0.93%) |
Mar 22, 2007 | 12.45 | 12.56 | 12.24 | 12.45 | 1,599,777 | +0.01(+0.09%) |
Mar 21, 2007 | 12.25 | 12.46 | 12.21 | 12.44 | 2,023,626 | +0.10(+0.84%) |
Mar 20, 2007 | 12.12 | 12.36 | 12.04 | 12.33 | 1,614,000 | +0.26(+2.13%) |
Mar 19, 2007 | 12.03 | 12.09 | 11.90 | 12.08 | 1,254,219 | +0.12(+0.96%) |
Mar 16, 2007 | 12.08 | 12.09 | 11.91 | 11.96 | 839,550 | -0.13(-1.09%) |
Mar 15, 2007 | 11.99 | 12.25 | 11.87 | 12.09 | 1,409,219 | +0.13(+1.10%) |
Mar 14, 2007 | 12.11 | 12.15 | 11.80 | 11.96 | 4,573,768 | -0.13(-1.04%) |
Mar 13, 2007 | 12.43 | 12.38 | 12.02 | 12.09 | 1,180,549 | -0.35(-2.78%) |
Mar 12, 2007 | 12.20 | 12.44 | 12.15 | 12.43 | 842,285 | +0.20(+1.66%) |
Mar 09, 2007 | 12.39 | 12.49 | 12.20 | 12.23 | 1,401,378 | -0.15(-1.20%) |
Mar 08, 2007 | 12.17 | 12.38 | 12.12 | 12.38 | 1,236,531 | +0.30(+2.50%) |
Mar 07, 2007 | 12.06 | 12.28 | 11.93 | 12.08 | 2,357,816 | +0.02(+0.18%) |
Mar 06, 2007 | 11.95 | 12.37 | 11.95 | 12.05 | 3,833,229 | +0.27(+2.33%) |
Mar 05, 2007 | 12.00 | 12.09 | 11.75 | 11.78 | 2,267,187 | -0.31(-2.54%) |
Mar 02, 2007 | 12.26 | 12.41 | 11.97 | 12.09 | 3,735,853 | -0.28(-2.26%) |