Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.80 | 13.96 | 13.66 | 13.75 | 2,068,147 | -0.04(-0.28%) |
May 30, 2007 | 13.70 | 13.81 | 13.45 | 13.79 | 2,678,568 | -0.07(-0.49%) |
May 29, 2007 | 13.56 | 13.99 | 13.55 | 13.85 | 1,649,131 | +0.24(+1.78%) |
May 25, 2007 | 13.57 | 13.73 | 13.48 | 13.61 | 1,170,052 | +0.10(+0.72%) |
May 24, 2007 | 13.64 | 13.95 | 13.44 | 13.51 | 2,638,393 | -0.19(-1.41%) |
May 23, 2007 | 13.87 | 14.02 | 13.69 | 13.71 | 1,779,601 | -0.11(-0.77%) |
May 22, 2007 | 13.65 | 13.83 | 13.61 | 13.81 | 2,147,247 | +0.17(+1.28%) |
May 21, 2007 | 13.40 | 13.86 | 13.39 | 13.64 | 1,937,384 | +0.14(+1.07%) |
May 18, 2007 | 13.50 | 13.59 | 13.32 | 13.50 | 2,108,514 | +0.06(+0.43%) |
May 17, 2007 | 13.40 | 13.51 | 13.23 | 13.44 | 1,523,158 | -0.01(-0.07%) |
May 16, 2007 | 13.31 | 13.53 | 13.04 | 13.45 | 3,133,432 | +0.10(+0.72%) |
May 15, 2007 | 13.44 | 13.69 | 13.30 | 13.35 | 2,608,106 | -0.07(-0.50%) |
May 14, 2007 | 13.59 | 13.72 | 13.41 | 13.42 | 2,392,023 | -0.31(-2.25%) |
May 11, 2007 | 13.40 | 13.77 | 13.37 | 13.73 | 2,776,094 | +0.39(+2.90%) |
May 10, 2007 | 13.69 | 13.70 | 13.28 | 13.34 | 3,886,305 | -0.35(-2.54%) |
May 09, 2007 | 13.31 | 13.74 | 13.11 | 13.69 | 3,522,691 | +0.33(+2.46%) |
May 08, 2007 | 13.06 | 13.44 | 12.80 | 13.36 | 3,414,497 | +0.20(+1.54%) |
May 07, 2007 | 13.19 | 13.33 | 13.04 | 13.16 | 2,436,529 | -0.07(-0.51%) |
May 04, 2007 | 13.40 | 13.45 | 13.03 | 13.22 | 3,201,567 | -0.07(-0.51%) |
May 03, 2007 | 13.24 | 13.45 | 13.06 | 13.29 | 3,985,735 | +0.02(+0.15%) |
May 02, 2007 | 13.25 | 13.51 | 12.76 | 13.27 | 5,542,826 | -0.01(-0.05%) |
May 01, 2007 | 13.53 | 13.70 | 13.22 | 13.28 | 3,926,087 | -0.24(-1.80%) |
Apr 30, 2007 | 14.10 | 14.12 | 13.49 | 13.52 | 3,937,922 | -0.61(-4.31%) |
Apr 27, 2007 | 14.05 | 14.22 | 13.97 | 14.13 | 2,706,270 | +0.00(+0.00%) |
Apr 26, 2007 | 14.02 | 14.13 | 13.78 | 14.13 | 3,207,154 | +0.07(+0.48%) |
Apr 25, 2007 | 13.80 | 14.11 | 13.68 | 14.07 | 4,147,575 | +0.37(+2.68%) |
Apr 24, 2007 | 13.65 | 13.99 | 13.53 | 13.70 | 6,605,151 | +0.08(+0.57%) |
Apr 23, 2007 | 13.39 | 13.64 | 13.36 | 13.62 | 3,051,616 | +0.26(+1.95%) |
Apr 20, 2007 | 13.46 | 13.58 | 13.25 | 13.36 | 2,593,826 | +0.05(+0.36%) |
Apr 19, 2007 | 12.94 | 13.48 | 12.93 | 13.31 | 4,632,349 | +0.13(+0.95%) |
Apr 18, 2007 | 13.03 | 13.35 | 12.71 | 13.19 | 5,263,378 | +0.03(+0.22%) |
Apr 17, 2007 | 13.67 | 13.67 | 12.98 | 13.16 | 5,455,816 | -0.49(-3.61%) |
Apr 16, 2007 | 13.47 | 13.66 | 13.41 | 13.65 | 2,641,733 | +0.26(+1.95%) |
Apr 13, 2007 | 13.48 | 13.48 | 12.79 | 13.39 | 5,044,313 | -0.09(-0.65%) |
Apr 12, 2007 | 13.48 | 13.58 | 13.27 | 13.48 | 4,935,696 | -0.09(-0.64%) |
Apr 11, 2007 | 13.39 | 13.82 | 13.35 | 13.56 | 5,042,206 | +0.12(+0.86%) |
Apr 10, 2007 | 13.12 | 13.49 | 13.05 | 13.45 | 2,710,925 | -0.04(-0.29%) |
Apr 09, 2007 | 13.60 | 13.61 | 13.22 | 13.49 | 2,573,108 | -0.13(-0.92%) |
Apr 05, 2007 | 13.24 | 13.77 | 13.24 | 13.61 | 3,380,247 | +0.32(+2.40%) |
Apr 04, 2007 | 13.08 | 13.34 | 12.98 | 13.29 | 3,596,121 | +0.19(+1.48%) |
Apr 03, 2007 | 12.54 | 13.19 | 12.50 | 13.10 | 5,600,319 | +0.71(+5.69%) |
Apr 02, 2007 | 12.56 | 12.57 | 12.25 | 12.39 | 3,931,257 | +0.33(+2.72%) |
Mar 30, 2007 | 11.82 | 12.08 | 11.77 | 12.06 | 3,908,708 | +0.30(+2.55%) |
Mar 29, 2007 | 12.19 | 12.24 | 11.37 | 11.77 | 4,679,332 | -0.32(-2.64%) |
Mar 28, 2007 | 12.22 | 12.29 | 12.05 | 12.08 | 3,551,085 | -0.16(-1.34%) |
Mar 27, 2007 | 12.56 | 12.57 | 12.24 | 12.25 | 2,772,630 | -0.30(-2.39%) |
Mar 26, 2007 | 12.41 | 12.58 | 12.23 | 12.55 | 2,717,737 | +0.13(+1.01%) |
Mar 23, 2007 | 12.24 | 12.46 | 12.15 | 12.42 | 2,552,252 | +0.14(+1.10%) |
Mar 22, 2007 | 12.23 | 12.35 | 11.96 | 12.29 | 4,062,964 | +0.09(+0.71%) |
Mar 21, 2007 | 11.69 | 12.23 | 11.64 | 12.20 | 4,264,318 | +0.53(+4.56%) |
Mar 20, 2007 | 11.44 | 11.70 | 11.34 | 11.67 | 3,239,712 | +0.16(+1.43%) |
Mar 19, 2007 | 11.42 | 11.54 | 11.32 | 11.50 | 2,292,309 | +0.16(+1.45%) |
Mar 16, 2007 | 11.45 | 11.60 | 11.26 | 11.34 | 2,315,811 | -0.12(-1.01%) |
Mar 15, 2007 | 11.29 | 11.47 | 11.29 | 11.46 | 1,920,738 | +0.14(+1.20%) |
Mar 14, 2007 | 11.12 | 11.39 | 10.96 | 11.32 | 2,551,803 | +0.15(+1.38%) |
Mar 13, 2007 | 11.62 | 11.69 | 11.16 | 11.17 | 2,884,434 | -0.45(-3.91%) |
Mar 12, 2007 | 11.60 | 11.79 | 11.48 | 11.62 | 2,827,182 | +0.02(+0.17%) |
Mar 09, 2007 | 11.64 | 11.75 | 11.38 | 11.60 | 2,224,441 | +0.03(+0.25%) |
Mar 08, 2007 | 11.42 | 11.73 | 11.31 | 11.57 | 3,265,294 | +0.33(+2.92%) |
Mar 07, 2007 | 11.36 | 11.45 | 11.19 | 11.24 | 2,936,331 | -0.14(-1.19%) |
Mar 06, 2007 | 11.17 | 11.52 | 11.07 | 11.38 | 3,569,411 | +0.63(+5.84%) |
Mar 05, 2007 | 10.76 | 11.18 | 10.72 | 10.75 | 4,302,049 | -0.19(-1.77%) |
Mar 02, 2007 | 11.33 | 11.44 | 10.93 | 10.94 | 3,173,924 | -0.46(-4.07%) |