Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.65 | 13.75 | 13.54 | 13.74 | 5,625,775 | +0.05(+0.38%) |
May 30, 2007 | 13.63 | 13.73 | 13.54 | 13.68 | 5,480,732 | +0.03(+0.25%) |
May 29, 2007 | 13.47 | 13.69 | 13.47 | 13.65 | 2,694,404 | +0.14(+1.07%) |
May 25, 2007 | 13.44 | 13.51 | 13.35 | 13.50 | 1,451,337 | +0.15(+1.09%) |
May 24, 2007 | 13.53 | 13.60 | 13.34 | 13.36 | 3,381,673 | -0.21(-1.58%) |
May 23, 2007 | 13.54 | 13.80 | 13.50 | 13.57 | 3,188,858 | +0.05(+0.39%) |
May 22, 2007 | 13.67 | 13.71 | 13.48 | 13.52 | 3,861,296 | -0.08(-0.60%) |
May 21, 2007 | 13.49 | 13.85 | 13.42 | 13.60 | 4,565,639 | +0.15(+1.12%) |
May 18, 2007 | 13.45 | 13.54 | 13.38 | 13.45 | 3,334,860 | +0.05(+0.39%) |
May 17, 2007 | 13.28 | 13.42 | 13.25 | 13.40 | 2,277,904 | +0.12(+0.87%) |
May 16, 2007 | 13.21 | 13.31 | 13.10 | 13.28 | 4,871,029 | +0.05(+0.39%) |
May 15, 2007 | 13.17 | 13.48 | 13.10 | 13.23 | 6,354,952 | +0.02(+0.17%) |
May 14, 2007 | 13.21 | 13.28 | 13.15 | 13.21 | 3,139,879 | +0.00(+0.00%) |
May 11, 2007 | 12.98 | 13.21 | 12.95 | 13.21 | 2,500,206 | +0.23(+1.74%) |
May 10, 2007 | 13.16 | 13.23 | 12.98 | 12.98 | 3,381,501 | -0.28(-2.10%) |
May 09, 2007 | 13.16 | 13.37 | 13.13 | 13.26 | 3,426,859 | +0.11(+0.84%) |
May 08, 2007 | 13.10 | 13.19 | 13.05 | 13.15 | 3,837,323 | -0.02(-0.18%) |
May 07, 2007 | 13.20 | 13.20 | 13.03 | 13.17 | 3,555,517 | +0.02(+0.18%) |
May 04, 2007 | 13.13 | 13.16 | 13.00 | 13.15 | 2,799,262 | +0.02(+0.18%) |
May 03, 2007 | 13.20 | 13.25 | 13.09 | 13.13 | 2,742,004 | -0.01(-0.09%) |
May 02, 2007 | 13.25 | 13.28 | 13.10 | 13.14 | 4,143,878 | -0.11(-0.83%) |
May 01, 2007 | 13.08 | 13.32 | 12.95 | 13.25 | 5,600,038 | +0.14(+1.06%) |
Apr 30, 2007 | 13.10 | 13.37 | 13.04 | 13.11 | 6,349,978 | -0.08(-0.62%) |
Apr 27, 2007 | 13.24 | 13.35 | 13.16 | 13.19 | 5,046,635 | -0.13(-1.00%) |
Apr 26, 2007 | 13.21 | 13.39 | 13.20 | 13.32 | 5,310,509 | +0.12(+0.88%) |
Apr 25, 2007 | 13.16 | 13.25 | 13.07 | 13.21 | 6,876,095 | +0.08(+0.62%) |
Apr 24, 2007 | 13.09 | 13.25 | 12.94 | 13.13 | 7,293,951 | -0.02(-0.13%) |
Apr 23, 2007 | 13.19 | 13.30 | 13.02 | 13.14 | 10,099,318 | +0.06(+0.49%) |
Apr 20, 2007 | 13.63 | 13.70 | 12.96 | 13.08 | 16,993,376 | +0.42(+3.34%) |
Apr 19, 2007 | 12.73 | 12.73 | 12.16 | 12.66 | 3,159,117 | +0.01(+0.09%) |
Apr 18, 2007 | 12.54 | 12.69 | 12.50 | 12.65 | 5,183,318 | +0.03(+0.28%) |
Apr 17, 2007 | 12.58 | 12.64 | 12.35 | 12.61 | 9,905,715 | +0.24(+1.97%) |
Apr 16, 2007 | 12.23 | 12.44 | 12.21 | 12.37 | 7,674,764 | +0.24(+1.96%) |
Apr 13, 2007 | 12.14 | 12.28 | 12.03 | 12.13 | 4,041,819 | +0.03(+0.29%) |
Apr 12, 2007 | 12.11 | 12.13 | 11.94 | 12.10 | 2,722,450 | -0.01(-0.10%) |
Apr 11, 2007 | 12.16 | 12.22 | 12.10 | 12.11 | 3,079,075 | -0.08(-0.62%) |
Apr 10, 2007 | 12.14 | 12.20 | 12.09 | 12.18 | 3,517,602 | -0.01(-0.10%) |
Apr 09, 2007 | 12.29 | 12.29 | 12.15 | 12.19 | 3,172,302 | -0.09(-0.71%) |
Apr 05, 2007 | 12.26 | 12.38 | 12.19 | 12.28 | 2,879,456 | -0.05(-0.38%) |
Apr 04, 2007 | 12.39 | 12.57 | 12.32 | 12.33 | 4,302,631 | -0.06(-0.51%) |
Apr 03, 2007 | 12.47 | 12.56 | 12.29 | 12.39 | 4,804,172 | +0.06(+0.52%) |
Apr 02, 2007 | 12.20 | 12.48 | 12.08 | 12.33 | 4,224,332 | +0.13(+1.05%) |
Mar 30, 2007 | 11.80 | 12.29 | 11.80 | 12.20 | 6,801,117 | +0.12(+0.96%) |
Mar 29, 2007 | 12.25 | 12.32 | 12.03 | 12.08 | 3,833,293 | -0.13(-1.09%) |
Mar 28, 2007 | 12.12 | 12.23 | 11.93 | 12.22 | 4,693,262 | -0.02(-0.14%) |
Mar 27, 2007 | 12.41 | 12.47 | 12.21 | 12.23 | 4,897,539 | -0.26(-2.09%) |
Mar 26, 2007 | 12.39 | 12.53 | 12.19 | 12.50 | 4,567,467 | +0.06(+0.51%) |
Mar 23, 2007 | 12.49 | 12.52 | 12.26 | 12.43 | 4,477,164 | -0.10(-0.83%) |
Mar 22, 2007 | 12.43 | 12.59 | 12.32 | 12.54 | 12,016,945 | +0.11(+0.89%) |
Mar 21, 2007 | 12.26 | 12.47 | 12.14 | 12.43 | 6,733,338 | +0.21(+1.71%) |
Mar 20, 2007 | 12.29 | 12.43 | 12.18 | 12.22 | 5,245,664 | +0.01(+0.10%) |
Mar 19, 2007 | 12.18 | 12.22 | 12.06 | 12.21 | 5,526,608 | +0.10(+0.81%) |
Mar 16, 2007 | 12.23 | 12.41 | 11.94 | 12.11 | 8,464,704 | -0.01(-0.05%) |
Mar 15, 2007 | 11.75 | 12.22 | 11.65 | 12.11 | 14,032,428 | +0.43(+3.72%) |
Mar 14, 2007 | 11.45 | 11.79 | 10.62 | 11.68 | 24,620,266 | +0.05(+0.45%) |
Mar 13, 2007 | 12.08 | 11.92 | 11.45 | 11.63 | 9,238,033 | -0.46(-3.79%) |
Mar 12, 2007 | 12.21 | 12.27 | 12.06 | 12.08 | 3,839,220 | -0.22(-1.79%) |
Mar 09, 2007 | 12.48 | 12.50 | 12.27 | 12.30 | 2,994,492 | -0.15(-1.21%) |
Mar 08, 2007 | 12.58 | 12.62 | 12.40 | 12.45 | 6,491,026 | +0.00(+0.00%) |
Mar 07, 2007 | 12.49 | 12.59 | 12.38 | 12.45 | 4,555,118 | -0.01(-0.09%) |
Mar 06, 2007 | 12.35 | 12.50 | 12.21 | 12.47 | 7,195,887 | +0.41(+3.37%) |
Mar 05, 2007 | 12.33 | 12.44 | 12.03 | 12.06 | 5,451,415 | -0.43(-3.48%) |
Mar 02, 2007 | 12.52 | 12.61 | 12.47 | 12.50 | 4,756,729 | -0.14(-1.15%) |