Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.79 | 14.95 | 14.79 | 14.93 | 4,490,812 | +0.06(+0.41%) |
May 30, 2007 | 14.74 | 14.89 | 14.71 | 14.87 | 4,752,930 | +0.14(+0.93%) |
May 29, 2007 | 14.72 | 14.79 | 14.69 | 14.74 | 4,154,496 | +0.05(+0.36%) |
May 25, 2007 | 14.67 | 14.75 | 14.63 | 14.68 | 2,199,698 | -0.00(-0.01%) |
May 24, 2007 | 14.76 | 14.81 | 14.63 | 14.69 | 5,128,122 | -0.06(-0.38%) |
May 23, 2007 | 14.73 | 14.85 | 14.67 | 14.74 | 3,572,666 | +0.04(+0.27%) |
May 22, 2007 | 14.48 | 14.79 | 14.48 | 14.70 | 3,908,341 | +0.17(+1.18%) |
May 21, 2007 | 14.42 | 14.57 | 14.39 | 14.53 | 3,032,355 | +0.11(+0.78%) |
May 18, 2007 | 14.33 | 14.49 | 14.29 | 14.42 | 6,144,460 | +0.09(+0.66%) |
May 17, 2007 | 14.12 | 14.33 | 14.12 | 14.32 | 3,652,139 | +0.22(+1.57%) |
May 16, 2007 | 14.11 | 14.14 | 14.09 | 14.10 | 4,428,909 | +0.01(+0.10%) |
May 15, 2007 | 14.08 | 14.24 | 14.00 | 14.09 | 8,157,658 | +0.00(+0.03%) |
May 14, 2007 | 14.06 | 14.17 | 14.06 | 14.08 | 4,889,069 | +0.02(+0.15%) |
May 11, 2007 | 14.06 | 14.09 | 13.97 | 14.06 | 5,536,168 | +0.01(+0.05%) |
May 10, 2007 | 14.01 | 14.18 | 13.92 | 14.06 | 6,757,965 | +0.04(+0.30%) |
May 09, 2007 | 13.85 | 14.03 | 13.84 | 14.01 | 3,098,918 | +0.21(+1.49%) |
May 08, 2007 | 13.80 | 13.82 | 13.74 | 13.81 | 2,344,753 | -0.02(-0.12%) |
May 07, 2007 | 13.76 | 13.87 | 13.76 | 13.82 | 1,547,261 | +0.06(+0.45%) |
May 04, 2007 | 13.79 | 13.83 | 13.72 | 13.76 | 3,524,666 | -0.01(-0.06%) |
May 03, 2007 | 13.77 | 13.79 | 13.61 | 13.77 | 4,192,173 | +0.03(+0.24%) |
May 02, 2007 | 13.70 | 13.79 | 13.67 | 13.74 | 3,415,591 | +0.07(+0.52%) |
May 01, 2007 | 13.76 | 13.78 | 13.44 | 13.67 | 6,465,341 | -0.32(-2.28%) |
Apr 30, 2007 | 13.99 | 14.09 | 13.97 | 13.98 | 3,339,384 | -0.03(-0.24%) |
Apr 27, 2007 | 14.00 | 14.05 | 13.96 | 14.02 | 3,314,304 | -0.07(-0.53%) |
Apr 26, 2007 | 14.10 | 14.19 | 14.05 | 14.09 | 3,125,291 | -0.09(-0.65%) |
Apr 25, 2007 | 14.44 | 14.44 | 14.03 | 14.18 | 5,204,242 | +0.06(+0.42%) |
Apr 24, 2007 | 13.63 | 14.19 | 13.38 | 14.13 | 9,616,379 | +0.46(+3.33%) |
Apr 23, 2007 | 13.58 | 13.73 | 13.53 | 13.67 | 2,816,342 | +0.09(+0.66%) |
Apr 20, 2007 | 13.54 | 13.67 | 13.53 | 13.58 | 5,479,465 | +0.12(+0.92%) |
Apr 19, 2007 | 13.75 | 13.75 | 13.45 | 13.46 | 3,196,306 | -0.17(-1.25%) |
Apr 18, 2007 | 13.62 | 13.65 | 13.54 | 13.63 | 1,693,572 | -0.03(-0.25%) |
Apr 17, 2007 | 13.68 | 13.76 | 13.60 | 13.66 | 2,308,960 | -0.02(-0.14%) |
Apr 16, 2007 | 13.63 | 13.74 | 13.60 | 13.68 | 2,513,464 | +0.09(+0.68%) |
Apr 13, 2007 | 13.85 | 13.85 | 13.54 | 13.59 | 2,230,580 | -0.13(-0.96%) |
Apr 12, 2007 | 13.53 | 13.74 | 13.36 | 13.72 | 3,746,331 | +0.16(+1.16%) |
Apr 11, 2007 | 13.64 | 13.67 | 13.44 | 13.56 | 3,168,708 | -0.10(-0.73%) |
Apr 10, 2007 | 13.62 | 13.69 | 13.58 | 13.66 | 3,019,796 | +0.09(+0.63%) |
Apr 09, 2007 | 13.66 | 13.68 | 13.57 | 13.58 | 4,099,865 | -0.09(-0.64%) |
Apr 05, 2007 | 13.64 | 13.69 | 13.61 | 13.66 | 2,982,748 | -0.02(-0.13%) |
Apr 04, 2007 | 13.44 | 13.68 | 13.41 | 13.68 | 5,117,139 | +0.24(+1.80%) |
Apr 03, 2007 | 13.29 | 13.50 | 13.28 | 13.44 | 4,543,824 | +0.18(+1.38%) |
Apr 02, 2007 | 13.14 | 13.29 | 13.14 | 13.26 | 3,038,503 | +0.10(+0.75%) |
Mar 30, 2007 | 13.11 | 13.21 | 13.11 | 13.16 | 2,804,411 | +0.05(+0.39%) |
Mar 29, 2007 | 13.13 | 13.18 | 13.03 | 13.11 | 3,783,380 | +0.00(+0.04%) |
Mar 28, 2007 | 13.09 | 13.18 | 13.06 | 13.10 | 3,314,931 | -0.05(-0.35%) |
Mar 27, 2007 | 13.17 | 13.17 | 13.09 | 13.15 | 2,720,266 | -0.03(-0.25%) |
Mar 26, 2007 | 13.18 | 13.24 | 13.09 | 13.18 | 2,907,394 | +0.02(+0.18%) |
Mar 23, 2007 | 13.09 | 13.19 | 13.06 | 13.16 | 3,222,623 | +0.11(+0.83%) |
Mar 22, 2007 | 13.07 | 13.11 | 13.02 | 13.05 | 4,012,737 | -0.02(-0.13%) |
Mar 21, 2007 | 12.97 | 13.07 | 12.90 | 13.07 | 4,473,494 | +0.07(+0.54%) |
Mar 20, 2007 | 12.96 | 13.00 | 12.92 | 13.00 | 4,837,075 | +0.07(+0.58%) |
Mar 19, 2007 | 12.88 | 12.97 | 12.87 | 12.92 | 5,140,373 | +0.06(+0.47%) |
Mar 16, 2007 | 12.95 | 12.95 | 12.85 | 12.86 | 4,519,962 | -0.08(-0.65%) |
Mar 15, 2007 | 12.88 | 13.06 | 12.86 | 12.95 | 6,828,295 | +0.08(+0.63%) |
Mar 14, 2007 | 12.82 | 12.98 | 12.75 | 12.86 | 6,099,248 | +0.04(+0.35%) |
Mar 13, 2007 | 12.84 | 12.88 | 12.77 | 12.82 | 5,974,287 | -0.02(-0.19%) |
Mar 12, 2007 | 12.87 | 12.89 | 12.84 | 12.84 | 5,054,345 | -0.03(-0.26%) |
Mar 09, 2007 | 12.88 | 12.90 | 12.85 | 12.88 | 3,743,819 | +0.04(+0.35%) |
Mar 08, 2007 | 12.74 | 12.86 | 12.72 | 12.83 | 3,753,238 | +0.15(+1.18%) |
Mar 07, 2007 | 13.03 | 13.03 | 12.66 | 12.68 | 6,189,673 | -0.04(-0.33%) |
Mar 06, 2007 | 12.67 | 12.74 | 12.67 | 12.72 | 5,167,375 | +0.09(+0.69%) |
Mar 05, 2007 | 12.74 | 12.74 | 12.52 | 12.64 | 6,622,956 | +0.03(+0.20%) |
Mar 02, 2007 | 12.68 | 12.73 | 12.45 | 12.61 | 3,746,959 | -0.08(-0.60%) |