Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.33 | 13.35 | 13.13 | 13.25 | 2,288,937 | -0.02(-0.13%) |
May 30, 2007 | 13.22 | 13.34 | 13.22 | 13.27 | 3,485,053 | +0.03(+0.22%) |
May 29, 2007 | 13.21 | 13.59 | 13.16 | 13.24 | 2,473,960 | +0.24(+1.86%) |
May 25, 2007 | 13.14 | 13.18 | 12.94 | 13.00 | 1,040,138 | +0.00(+0.03%) |
May 24, 2007 | 13.23 | 13.25 | 12.91 | 12.99 | 1,363,967 | -0.22(-1.70%) |
May 23, 2007 | 13.36 | 13.51 | 13.22 | 13.22 | 1,157,053 | -0.07(-0.53%) |
May 22, 2007 | 13.25 | 13.42 | 13.14 | 13.29 | 1,128,189 | +0.11(+0.82%) |
May 21, 2007 | 13.11 | 13.36 | 13.05 | 13.18 | 1,238,900 | +0.12(+0.92%) |
May 18, 2007 | 13.17 | 13.18 | 12.96 | 13.06 | 1,783,601 | -0.07(-0.54%) |
May 17, 2007 | 13.32 | 13.41 | 13.12 | 13.13 | 1,073,986 | -0.22(-1.65%) |
May 16, 2007 | 13.46 | 13.51 | 13.29 | 13.35 | 894,428 | -0.10(-0.77%) |
May 15, 2007 | 13.73 | 13.75 | 13.44 | 13.46 | 819,609 | -0.22(-1.58%) |
May 14, 2007 | 13.78 | 13.81 | 13.65 | 13.67 | 694,086 | -0.07(-0.55%) |
May 11, 2007 | 13.63 | 13.82 | 13.63 | 13.75 | 696,146 | +0.12(+0.92%) |
May 10, 2007 | 13.71 | 13.81 | 13.56 | 13.62 | 592,444 | -0.16(-1.18%) |
May 09, 2007 | 13.70 | 13.93 | 13.69 | 13.78 | 863,941 | +0.09(+0.64%) |
May 08, 2007 | 13.70 | 13.77 | 13.68 | 13.70 | 563,638 | -0.06(-0.45%) |
May 07, 2007 | 13.77 | 13.87 | 13.72 | 13.76 | 712,193 | +0.05(+0.36%) |
May 04, 2007 | 13.75 | 13.83 | 13.68 | 13.71 | 1,387,011 | -0.08(-0.60%) |
May 03, 2007 | 13.78 | 13.86 | 13.68 | 13.79 | 903,430 | +0.15(+1.10%) |
May 02, 2007 | 13.53 | 13.81 | 13.41 | 13.64 | 1,341,402 | +0.07(+0.49%) |
May 01, 2007 | 13.75 | 13.79 | 13.40 | 13.58 | 1,006,798 | -0.12(-0.88%) |
Apr 30, 2007 | 13.91 | 13.95 | 13.63 | 13.70 | 1,037,018 | -0.17(-1.23%) |
Apr 27, 2007 | 13.91 | 13.99 | 13.86 | 13.87 | 1,086,228 | -0.07(-0.51%) |
Apr 26, 2007 | 14.00 | 14.03 | 13.86 | 13.94 | 797,447 | -0.05(-0.39%) |
Apr 25, 2007 | 14.06 | 14.13 | 13.82 | 13.99 | 1,397,094 | -0.02(-0.12%) |
Apr 24, 2007 | 14.14 | 14.14 | 13.91 | 14.01 | 614,769 | -0.07(-0.47%) |
Apr 23, 2007 | 13.87 | 14.16 | 13.87 | 14.08 | 850,739 | +0.19(+1.35%) |
Apr 20, 2007 | 13.77 | 13.91 | 13.75 | 13.89 | 1,122,764 | +0.17(+1.28%) |
Apr 19, 2007 | 13.78 | 13.80 | 13.68 | 13.71 | 1,254,264 | -0.09(-0.66%) |
Apr 18, 2007 | 13.96 | 13.96 | 13.79 | 13.81 | 1,125,164 | -0.17(-1.19%) |
Apr 17, 2007 | 13.68 | 14.00 | 13.68 | 13.97 | 1,305,634 | +0.28(+2.07%) |
Apr 16, 2007 | 13.73 | 13.81 | 13.61 | 13.69 | 804,409 | +0.01(+0.09%) |
Apr 13, 2007 | 13.64 | 13.70 | 13.56 | 13.68 | 508,186 | +0.07(+0.52%) |
Apr 12, 2007 | 13.63 | 13.68 | 13.52 | 13.61 | 861,061 | -0.08(-0.61%) |
Apr 11, 2007 | 13.91 | 13.91 | 13.60 | 13.69 | 1,321,478 | -0.17(-1.26%) |
Apr 10, 2007 | 13.88 | 13.96 | 13.82 | 13.86 | 767,681 | +0.00(+0.00%) |
Apr 09, 2007 | 13.87 | 13.97 | 13.79 | 13.86 | 1,144,320 | +0.05(+0.36%) |
Apr 05, 2007 | 13.79 | 13.88 | 13.75 | 13.81 | 491,143 | -0.01(-0.09%) |
Apr 04, 2007 | 13.77 | 13.86 | 13.64 | 13.83 | 1,011,092 | +0.06(+0.45%) |
Apr 03, 2007 | 13.77 | 13.86 | 13.76 | 13.76 | 1,195,931 | +0.04(+0.30%) |
Apr 02, 2007 | 13.79 | 13.80 | 13.60 | 13.72 | 2,046,356 | -0.20(-1.41%) |
Mar 30, 2007 | 13.94 | 14.00 | 13.83 | 13.92 | 2,127,807 | +0.01(+0.09%) |
Mar 29, 2007 | 14.03 | 14.05 | 13.81 | 13.91 | 1,732,924 | +0.11(+0.82%) |
Mar 28, 2007 | 13.82 | 13.98 | 13.64 | 13.79 | 2,601,427 | -0.08(-0.60%) |
Mar 27, 2007 | 14.15 | 14.22 | 13.85 | 13.88 | 2,419,469 | -0.27(-1.94%) |
Mar 26, 2007 | 14.49 | 14.51 | 14.11 | 14.15 | 1,901,440 | -0.33(-2.30%) |
Mar 23, 2007 | 14.39 | 14.56 | 14.37 | 14.48 | 1,448,224 | +0.12(+0.87%) |
Mar 22, 2007 | 14.36 | 14.47 | 14.24 | 14.36 | 1,276,235 | -0.01(-0.09%) |
Mar 21, 2007 | 14.23 | 14.45 | 14.11 | 14.37 | 1,337,561 | +0.12(+0.85%) |
Mar 20, 2007 | 14.20 | 14.30 | 14.14 | 14.25 | 978,685 | +0.00(+0.03%) |
Mar 19, 2007 | 14.24 | 14.38 | 14.19 | 14.25 | 1,424,459 | +0.06(+0.44%) |
Mar 16, 2007 | 14.39 | 14.43 | 14.18 | 14.18 | 1,448,944 | -0.23(-1.59%) |
Mar 15, 2007 | 14.26 | 14.45 | 14.26 | 14.41 | 1,753,089 | +0.05(+0.35%) |
Mar 14, 2007 | 14.18 | 14.41 | 14.00 | 14.36 | 2,390,423 | +0.15(+1.03%) |
Mar 13, 2007 | 14.58 | 14.51 | 14.17 | 14.22 | 1,709,639 | -0.36(-2.49%) |
Mar 12, 2007 | 14.43 | 14.66 | 14.43 | 14.58 | 1,503,436 | +0.00(+0.00%) |
Mar 09, 2007 | 14.57 | 14.68 | 14.45 | 14.58 | 834,655 | +0.11(+0.78%) |
Mar 08, 2007 | 14.34 | 14.62 | 14.34 | 14.47 | 1,565,129 | +0.20(+1.43%) |
Mar 07, 2007 | 14.37 | 14.41 | 14.21 | 14.26 | 2,050,991 | -0.05(-0.35%) |
Mar 06, 2007 | 14.30 | 14.49 | 14.21 | 14.31 | 2,134,289 | +0.35(+2.48%) |
Mar 05, 2007 | 14.34 | 14.40 | 13.97 | 13.97 | 2,259,838 | -0.43(-2.98%) |
Mar 02, 2007 | 14.58 | 14.65 | 14.40 | 14.40 | 2,023,385 | -0.31(-2.10%) |