Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.15 | 14.22 | 14.08 | 14.21 | 4,367,258 | +0.11(+0.81%) |
May 30, 2007 | 13.98 | 14.12 | 13.98 | 14.10 | 2,350,772 | +0.10(+0.72%) |
May 29, 2007 | 14.08 | 14.15 | 13.96 | 14.00 | 3,231,274 | -0.12(-0.85%) |
May 25, 2007 | 14.06 | 14.14 | 14.01 | 14.12 | 2,302,433 | +0.05(+0.36%) |
May 24, 2007 | 14.19 | 14.22 | 14.05 | 14.06 | 2,336,705 | -0.08(-0.54%) |
May 23, 2007 | 14.20 | 14.23 | 14.12 | 14.14 | 2,610,922 | -0.04(-0.31%) |
May 22, 2007 | 14.29 | 14.29 | 14.17 | 14.19 | 2,696,916 | -0.07(-0.49%) |
May 21, 2007 | 14.22 | 14.29 | 14.15 | 14.25 | 1,709,275 | -0.01(-0.09%) |
May 18, 2007 | 14.37 | 14.40 | 14.21 | 14.27 | 3,627,372 | -0.03(-0.22%) |
May 17, 2007 | 14.19 | 14.31 | 14.06 | 14.30 | 3,714,870 | +0.11(+0.76%) |
May 16, 2007 | 14.23 | 14.27 | 14.12 | 14.19 | 1,923,577 | +0.05(+0.36%) |
May 15, 2007 | 14.17 | 14.26 | 14.11 | 14.14 | 2,050,797 | -0.03(-0.18%) |
May 14, 2007 | 14.24 | 14.24 | 14.12 | 14.17 | 2,186,795 | -0.05(-0.36%) |
May 11, 2007 | 14.15 | 14.24 | 14.09 | 14.22 | 2,359,509 | +0.14(+0.99%) |
May 10, 2007 | 14.27 | 14.27 | 14.08 | 14.08 | 2,947,047 | -0.19(-1.33%) |
May 09, 2007 | 14.26 | 14.32 | 14.18 | 14.27 | 2,200,080 | +0.01(+0.04%) |
May 08, 2007 | 14.20 | 14.27 | 14.10 | 14.26 | 2,437,011 | -0.01(-0.04%) |
May 07, 2007 | 14.29 | 14.31 | 14.22 | 14.27 | 1,881,859 | +0.04(+0.27%) |
May 04, 2007 | 14.28 | 14.32 | 14.19 | 14.23 | 1,337,389 | -0.01(-0.04%) |
May 03, 2007 | 14.22 | 14.27 | 14.14 | 14.24 | 2,589,495 | +0.08(+0.58%) |
May 02, 2007 | 14.06 | 14.22 | 14.06 | 14.15 | 2,291,221 | +0.04(+0.31%) |
May 01, 2007 | 14.10 | 14.12 | 14.03 | 14.11 | 3,070,807 | +0.08(+0.54%) |
Apr 30, 2007 | 14.10 | 14.19 | 14.03 | 14.03 | 3,473,823 | -0.11(-0.81%) |
Apr 27, 2007 | 13.98 | 14.19 | 13.98 | 14.15 | 2,486,268 | +0.11(+0.81%) |
Apr 26, 2007 | 14.07 | 14.08 | 13.92 | 14.03 | 3,319,206 | +0.04(+0.32%) |
Apr 25, 2007 | 13.96 | 14.01 | 13.88 | 13.99 | 2,790,714 | +0.09(+0.68%) |
Apr 24, 2007 | 13.93 | 13.95 | 13.77 | 13.89 | 4,119,940 | -0.05(-0.36%) |
Apr 23, 2007 | 14.10 | 14.17 | 13.93 | 13.94 | 1,843,124 | -0.12(-0.85%) |
Apr 20, 2007 | 14.19 | 14.21 | 13.98 | 14.06 | 2,818,760 | +0.01(+0.09%) |
Apr 19, 2007 | 14.15 | 14.25 | 14.03 | 14.05 | 2,767,599 | -0.16(-1.16%) |
Apr 18, 2007 | 13.93 | 14.29 | 13.91 | 14.22 | 4,230,674 | +0.23(+1.67%) |
Apr 17, 2007 | 13.97 | 14.01 | 13.91 | 13.98 | 3,187,607 | -0.01(-0.09%) |
Apr 16, 2007 | 13.75 | 14.02 | 13.72 | 14.00 | 1,890,544 | +0.28(+2.03%) |
Apr 13, 2007 | 13.51 | 13.79 | 13.49 | 13.72 | 4,458,968 | +0.16(+1.21%) |
Apr 12, 2007 | 13.62 | 13.63 | 13.48 | 13.55 | 2,533,288 | -0.05(-0.37%) |
Apr 11, 2007 | 13.72 | 13.72 | 13.57 | 13.60 | 2,224,290 | -0.07(-0.51%) |
Apr 10, 2007 | 13.61 | 13.69 | 13.60 | 13.67 | 1,769,160 | +0.05(+0.37%) |
Apr 09, 2007 | 13.71 | 13.72 | 13.59 | 13.62 | 1,625,782 | -0.09(-0.65%) |
Apr 05, 2007 | 13.65 | 13.73 | 13.60 | 13.71 | 1,563,421 | +0.01(+0.09%) |
Apr 04, 2007 | 13.83 | 13.87 | 13.66 | 13.70 | 2,625,321 | -0.18(-1.32%) |
Apr 03, 2007 | 13.77 | 13.92 | 13.73 | 13.88 | 2,504,859 | +0.22(+1.57%) |
Apr 02, 2007 | 13.88 | 13.88 | 13.63 | 13.67 | 2,649,321 | -0.16(-1.14%) |
Mar 30, 2007 | 13.88 | 13.94 | 13.74 | 13.82 | 3,273,425 | -0.09(-0.64%) |
Mar 29, 2007 | 13.98 | 14.04 | 13.79 | 13.91 | 3,056,127 | +0.01(+0.09%) |
Mar 28, 2007 | 14.01 | 14.06 | 13.87 | 13.90 | 2,560,184 | -0.16(-1.17%) |
Mar 27, 2007 | 14.29 | 14.29 | 14.03 | 14.06 | 2,043,884 | -0.16(-1.16%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 1,982,812 | -0.06(-0.40%) |
Mar 23, 2007 | 14.30 | 14.37 | 14.22 | 14.29 | 1,703,482 | -0.01(-0.04%) |
Mar 22, 2007 | 14.40 | 14.43 | 14.22 | 14.29 | 2,298,637 | -0.10(-0.70%) |
Mar 21, 2007 | 14.17 | 14.41 | 14.02 | 14.39 | 2,413,459 | +0.22(+1.52%) |
Mar 20, 2007 | 14.08 | 14.24 | 14.05 | 14.18 | 3,711,837 | +0.06(+0.40%) |
Mar 19, 2007 | 14.08 | 14.18 | 14.05 | 14.12 | 1,417,979 | +0.07(+0.50%) |
Mar 16, 2007 | 14.08 | 14.15 | 13.98 | 14.05 | 3,676,237 | -0.01(-0.04%) |
Mar 15, 2007 | 13.91 | 14.08 | 13.88 | 14.06 | 3,140,801 | +0.09(+0.63%) |
Mar 14, 2007 | 13.94 | 13.98 | 13.67 | 13.97 | 4,232,855 | +0.11(+0.82%) |
Mar 13, 2007 | 14.46 | 14.43 | 13.85 | 13.86 | 3,777,367 | -0.61(-4.20%) |
Mar 12, 2007 | 14.44 | 14.55 | 14.34 | 14.46 | 2,835,925 | -0.03(-0.17%) |
Mar 09, 2007 | 14.52 | 14.55 | 14.37 | 14.49 | 2,729,933 | -0.02(-0.13%) |
Mar 08, 2007 | 14.28 | 14.52 | 14.28 | 14.51 | 7,856,745 | +0.25(+1.73%) |
Mar 07, 2007 | 14.39 | 14.45 | 14.18 | 14.26 | 5,068,850 | -0.12(-0.84%) |
Mar 06, 2007 | 14.12 | 14.41 | 14.11 | 14.38 | 4,679,519 | +0.22(+1.52%) |
Mar 05, 2007 | 14.30 | 14.37 | 14.14 | 14.17 | 2,516,280 | -0.22(-1.50%) |
Mar 02, 2007 | 14.48 | 14.53 | 14.37 | 14.38 | 4,919,884 | -0.13(-0.87%) |