Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.54 | 14.95 | 14.56 | 14.75 | 2,832,906 | +0.21(+1.47%) |
May 30, 2007 | 14.66 | 14.86 | 13.89 | 14.54 | 4,186,556 | -0.74(-4.84%) |
May 29, 2007 | 14.92 | 15.32 | 14.89 | 15.28 | 1,081,265 | +0.36(+2.44%) |
May 25, 2007 | 15.15 | 15.23 | 14.83 | 14.92 | 657,375 | -0.21(-1.36%) |
May 24, 2007 | 15.27 | 15.43 | 15.01 | 15.12 | 1,138,956 | -0.23(-1.53%) |
May 23, 2007 | 15.22 | 15.46 | 14.99 | 15.36 | 1,047,097 | +0.08(+0.56%) |
May 22, 2007 | 15.07 | 15.29 | 14.92 | 15.27 | 727,941 | +0.17(+1.10%) |
May 21, 2007 | 14.94 | 15.13 | 14.66 | 15.11 | 604,389 | +0.10(+0.65%) |
May 18, 2007 | 14.91 | 15.08 | 14.75 | 15.01 | 1,038,183 | +0.12(+0.81%) |
May 17, 2007 | 14.89 | 14.93 | 14.66 | 14.89 | 904,727 | -0.00(-0.03%) |
May 16, 2007 | 14.70 | 14.89 | 14.62 | 14.89 | 736,855 | +0.22(+1.49%) |
May 15, 2007 | 14.64 | 14.81 | 14.55 | 14.67 | 334,754 | +0.06(+0.41%) |
May 14, 2007 | 14.73 | 14.73 | 14.54 | 14.61 | 302,318 | -0.14(-0.93%) |
May 11, 2007 | 14.75 | 14.79 | 14.66 | 14.75 | 233,981 | +0.04(+0.25%) |
May 10, 2007 | 14.64 | 14.74 | 14.56 | 14.71 | 433,298 | +0.01(+0.06%) |
May 09, 2007 | 14.53 | 14.75 | 14.53 | 14.71 | 424,385 | +0.11(+0.78%) |
May 08, 2007 | 14.56 | 14.61 | 14.45 | 14.59 | 239,676 | -0.04(-0.25%) |
May 07, 2007 | 14.52 | 14.75 | 14.50 | 14.63 | 178,519 | +0.03(+0.19%) |
May 04, 2007 | 14.59 | 14.68 | 14.54 | 14.60 | 210,459 | +0.01(+0.06%) |
May 03, 2007 | 14.75 | 14.75 | 14.58 | 14.59 | 187,185 | -0.16(-1.10%) |
May 02, 2007 | 14.38 | 14.80 | 14.32 | 14.75 | 395,168 | +0.36(+2.47%) |
May 01, 2007 | 14.48 | 14.50 | 14.19 | 14.40 | 420,423 | -0.11(-0.75%) |
Apr 30, 2007 | 14.51 | 14.56 | 14.24 | 14.51 | 595,723 | +0.06(+0.45%) |
Apr 27, 2007 | 14.30 | 14.50 | 14.28 | 14.44 | 353,324 | +0.12(+0.85%) |
Apr 26, 2007 | 14.34 | 14.38 | 14.18 | 14.32 | 232,743 | -0.05(-0.34%) |
Apr 25, 2007 | 14.39 | 14.63 | 13.96 | 14.37 | 206,745 | +0.06(+0.42%) |
Apr 24, 2007 | 14.21 | 14.36 | 14.19 | 14.31 | 455,334 | +0.09(+0.65%) |
Apr 23, 2007 | 14.24 | 14.29 | 14.08 | 14.22 | 397,396 | -0.06(-0.45%) |
Apr 20, 2007 | 14.22 | 14.29 | 14.15 | 14.28 | 319,898 | +0.13(+0.91%) |
Apr 19, 2007 | 14.09 | 14.20 | 13.96 | 14.15 | 380,807 | -0.02(-0.14%) |
Apr 18, 2007 | 14.19 | 14.20 | 14.07 | 14.17 | 438,745 | -0.02(-0.11%) |
Apr 17, 2007 | 14.13 | 14.25 | 14.05 | 14.19 | 418,195 | +0.05(+0.37%) |
Apr 16, 2007 | 14.08 | 14.14 | 13.99 | 14.14 | 386,997 | +0.14(+0.98%) |
Apr 13, 2007 | 13.98 | 14.19 | 13.89 | 14.00 | 508,568 | +0.02(+0.14%) |
Apr 12, 2007 | 13.96 | 14.11 | 13.93 | 13.98 | 493,217 | -0.04(-0.26%) |
Apr 11, 2007 | 14.10 | 14.14 | 13.97 | 14.01 | 345,400 | -0.11(-0.80%) |
Apr 10, 2007 | 14.49 | 14.49 | 13.98 | 14.13 | 700,458 | -0.34(-2.32%) |
Apr 09, 2007 | 14.52 | 14.58 | 14.43 | 14.46 | 185,451 | -0.06(-0.44%) |
Apr 05, 2007 | 14.52 | 14.60 | 14.47 | 14.53 | 265,921 | -0.06(-0.42%) |
Apr 04, 2007 | 14.54 | 14.61 | 14.48 | 14.59 | 297,366 | +0.06(+0.44%) |
Apr 03, 2007 | 14.50 | 14.59 | 14.44 | 14.52 | 395,911 | +0.03(+0.22%) |
Apr 02, 2007 | 14.63 | 14.71 | 14.28 | 14.49 | 475,638 | -0.09(-0.61%) |
Mar 30, 2007 | 14.58 | 14.60 | 14.43 | 14.58 | 728,932 | -0.00(-0.03%) |
Mar 29, 2007 | 14.49 | 14.62 | 14.45 | 14.58 | 413,490 | +0.17(+1.21%) |
Mar 28, 2007 | 14.35 | 14.46 | 14.10 | 14.41 | 446,669 | -0.02(-0.11%) |
Mar 27, 2007 | 14.58 | 14.58 | 14.40 | 14.43 | 314,946 | -0.26(-1.79%) |
Mar 26, 2007 | 15.71 | 15.71 | 14.58 | 14.69 | 721,999 | +0.08(+0.58%) |
Mar 23, 2007 | 14.50 | 14.66 | 14.48 | 14.60 | 418,195 | +0.13(+0.86%) |
Mar 22, 2007 | 14.50 | 14.58 | 14.36 | 14.48 | 301,080 | +0.00(+0.00%) |
Mar 21, 2007 | 14.35 | 14.50 | 14.28 | 14.48 | 361,990 | +0.13(+0.87%) |
Mar 20, 2007 | 14.22 | 14.36 | 14.18 | 14.35 | 368,180 | +0.06(+0.42%) |
Mar 19, 2007 | 14.27 | 14.33 | 14.22 | 14.29 | 273,349 | +0.08(+0.57%) |
Mar 16, 2007 | 14.28 | 14.40 | 14.16 | 14.21 | 524,415 | -0.09(-0.62%) |
Mar 15, 2007 | 14.30 | 14.41 | 14.25 | 14.30 | 471,181 | -0.02(-0.17%) |
Mar 14, 2007 | 14.30 | 14.33 | 14.07 | 14.33 | 388,235 | +0.05(+0.34%) |
Mar 13, 2007 | 14.60 | 14.56 | 14.27 | 14.28 | 704,172 | -0.33(-2.24%) |
Mar 12, 2007 | 14.40 | 14.64 | 14.29 | 14.60 | 634,844 | +0.19(+1.34%) |
Mar 09, 2007 | 14.47 | 14.60 | 14.33 | 14.41 | 467,467 | +0.01(+0.08%) |
Mar 08, 2007 | 14.22 | 14.44 | 14.18 | 14.40 | 788,603 | +0.26(+1.86%) |
Mar 07, 2007 | 14.06 | 14.24 | 14.03 | 14.14 | 505,845 | +0.04(+0.29%) |
Mar 06, 2007 | 13.98 | 14.16 | 13.95 | 14.10 | 430,327 | +0.15(+1.04%) |
Mar 05, 2007 | 14.07 | 14.12 | 13.92 | 13.95 | 511,540 | -0.22(-1.54%) |
Mar 02, 2007 | 14.26 | 14.38 | 14.14 | 14.17 | 473,162 | -0.17(-1.15%) |