Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.40 | 15.46 | 15.28 | 15.30 | 3,864,523 | -0.06(-0.42%) |
May 30, 2007 | 15.00 | 15.36 | 14.90 | 15.36 | 822,543 | +0.32(+2.10%) |
May 29, 2007 | 14.83 | 15.05 | 14.79 | 15.05 | 638,741 | +0.22(+1.50%) |
May 25, 2007 | 14.71 | 14.86 | 14.65 | 14.82 | 463,328 | +0.14(+0.97%) |
May 24, 2007 | 14.91 | 15.01 | 14.67 | 14.68 | 652,557 | -0.21(-1.42%) |
May 23, 2007 | 15.00 | 15.09 | 14.89 | 14.89 | 670,814 | -0.11(-0.70%) |
May 22, 2007 | 15.07 | 15.07 | 14.95 | 15.00 | 401,896 | -0.08(-0.51%) |
May 21, 2007 | 14.95 | 15.13 | 14.91 | 15.07 | 1,006,345 | +0.09(+0.62%) |
May 18, 2007 | 14.83 | 15.01 | 14.73 | 14.98 | 818,842 | +0.22(+1.48%) |
May 17, 2007 | 14.75 | 14.81 | 14.60 | 14.76 | 536,849 | -0.04(-0.27%) |
May 16, 2007 | 14.66 | 14.80 | 14.54 | 14.80 | 555,599 | +0.19(+1.28%) |
May 15, 2007 | 14.64 | 14.74 | 14.51 | 14.62 | 671,554 | -0.04(-0.30%) |
May 14, 2007 | 14.73 | 14.81 | 14.58 | 14.66 | 498,608 | -0.09(-0.63%) |
May 11, 2007 | 14.67 | 14.77 | 14.66 | 14.75 | 408,064 | +0.10(+0.69%) |
May 10, 2007 | 14.86 | 14.86 | 14.59 | 14.65 | 608,659 | -0.28(-1.87%) |
May 09, 2007 | 14.76 | 14.94 | 14.75 | 14.93 | 544,003 | +0.12(+0.79%) |
May 08, 2007 | 14.83 | 14.83 | 14.68 | 14.81 | 801,572 | -0.10(-0.68%) |
May 07, 2007 | 15.02 | 15.06 | 14.86 | 14.92 | 698,199 | -0.14(-0.94%) |
May 04, 2007 | 15.04 | 15.06 | 14.98 | 15.06 | 967,117 | +0.10(+0.65%) |
May 03, 2007 | 15.02 | 15.02 | 14.92 | 14.96 | 460,614 | -0.01(-0.08%) |
May 02, 2007 | 14.79 | 15.00 | 14.77 | 14.97 | 592,359 | +0.22(+1.48%) |
May 01, 2007 | 14.73 | 14.80 | 14.56 | 14.75 | 866,705 | +0.05(+0.33%) |
Apr 30, 2007 | 14.87 | 14.87 | 14.70 | 14.71 | 682,903 | -0.10(-0.68%) |
Apr 27, 2007 | 14.87 | 14.87 | 14.74 | 14.81 | 615,057 | -0.09(-0.60%) |
Apr 26, 2007 | 14.81 | 14.90 | 14.75 | 14.90 | 634,300 | +0.06(+0.38%) |
Apr 25, 2007 | 14.84 | 14.86 | 14.73 | 14.84 | 1,116,626 | +0.07(+0.47%) |
Apr 24, 2007 | 14.79 | 14.82 | 14.70 | 14.77 | 736,440 | +0.02(+0.11%) |
Apr 23, 2007 | 14.71 | 14.79 | 14.64 | 14.75 | 675,502 | +0.05(+0.33%) |
Apr 20, 2007 | 14.56 | 14.71 | 14.35 | 14.71 | 921,722 | +0.27(+1.85%) |
Apr 19, 2007 | 14.28 | 14.57 | 14.05 | 14.44 | 1,683,821 | +0.15(+1.08%) |
Apr 18, 2007 | 14.27 | 14.37 | 14.19 | 14.28 | 672,294 | -0.05(-0.34%) |
Apr 17, 2007 | 14.30 | 14.38 | 14.25 | 14.33 | 821,556 | +0.05(+0.34%) |
Apr 16, 2007 | 13.97 | 14.28 | 13.97 | 14.28 | 808,727 | +0.41(+2.92%) |
Apr 13, 2007 | 13.86 | 13.88 | 13.77 | 13.88 | 552,391 | +0.02(+0.15%) |
Apr 12, 2007 | 13.67 | 13.86 | 13.58 | 13.86 | 616,290 | +0.19(+1.36%) |
Apr 11, 2007 | 13.84 | 13.89 | 13.60 | 13.67 | 845,487 | -0.20(-1.46%) |
Apr 10, 2007 | 13.98 | 14.04 | 13.85 | 13.87 | 776,901 | -0.10(-0.72%) |
Apr 09, 2007 | 14.02 | 14.11 | 13.96 | 13.98 | 491,453 | -0.05(-0.38%) |
Apr 05, 2007 | 14.17 | 14.20 | 14.02 | 14.03 | 688,903 | -0.13(-0.92%) |
Apr 04, 2007 | 14.11 | 14.17 | 14.03 | 14.16 | 551,898 | +0.07(+0.49%) |
Apr 03, 2007 | 14.16 | 14.19 | 14.08 | 14.09 | 650,090 | +0.01(+0.06%) |
Apr 02, 2007 | 14.06 | 14.17 | 13.99 | 14.08 | 367,850 | +0.08(+0.58%) |
Mar 30, 2007 | 13.98 | 14.10 | 13.81 | 14.00 | 867,692 | +0.02(+0.12%) |
Mar 29, 2007 | 14.11 | 14.17 | 13.92 | 13.98 | 906,919 | -0.03(-0.20%) |
Mar 28, 2007 | 14.01 | 14.04 | 13.87 | 14.01 | 395,728 | -0.02(-0.14%) |
Mar 27, 2007 | 14.13 | 14.17 | 13.96 | 14.03 | 803,793 | -0.15(-1.09%) |
Mar 26, 2007 | 14.23 | 14.26 | 14.05 | 14.19 | 439,643 | -0.02(-0.14%) |
Mar 23, 2007 | 14.24 | 14.28 | 14.20 | 14.21 | 340,464 | -0.06(-0.43%) |
Mar 22, 2007 | 14.34 | 14.39 | 14.14 | 14.27 | 677,722 | -0.02(-0.17%) |
Mar 21, 2007 | 14.17 | 14.33 | 14.03 | 14.29 | 501,815 | +0.15(+1.03%) |
Mar 20, 2007 | 14.03 | 14.18 | 14.02 | 14.15 | 524,019 | +0.12(+0.84%) |
Mar 19, 2007 | 14.06 | 14.14 | 13.99 | 14.03 | 485,039 | +0.04(+0.32%) |
Mar 16, 2007 | 14.00 | 14.04 | 13.89 | 13.98 | 901,245 | +0.02(+0.14%) |
Mar 15, 2007 | 13.82 | 13.97 | 13.74 | 13.96 | 954,041 | +0.14(+1.00%) |
Mar 14, 2007 | 13.83 | 13.88 | 13.54 | 13.83 | 1,321,645 | +0.01(+0.06%) |
Mar 13, 2007 | 13.89 | 13.97 | 13.77 | 13.82 | 1,777,572 | -0.08(-0.55%) |
Mar 12, 2007 | 13.72 | 13.91 | 13.65 | 13.89 | 544,250 | +0.21(+1.51%) |
Mar 09, 2007 | 13.66 | 13.72 | 13.51 | 13.69 | 597,293 | +0.11(+0.81%) |
Mar 08, 2007 | 13.57 | 13.68 | 13.52 | 13.58 | 649,103 | +0.11(+0.81%) |
Mar 07, 2007 | 13.46 | 13.53 | 13.31 | 13.47 | 485,039 | +0.00(+0.03%) |
Mar 06, 2007 | 13.18 | 13.50 | 13.17 | 13.46 | 739,894 | +0.31(+2.37%) |
Mar 05, 2007 | 13.17 | 13.44 | 13.11 | 13.15 | 1,206,679 | -0.32(-2.35%) |
Mar 02, 2007 | 13.74 | 13.79 | 13.44 | 13.47 | 724,104 | -0.34(-2.46%) |