Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.38 | 15.52 | 15.30 | 15.45 | 709,939 | +0.20(+1.33%) |
May 30, 2007 | 15.30 | 15.27 | 15.09 | 15.24 | 453,091 | -0.06(-0.41%) |
May 29, 2007 | 15.32 | 15.45 | 15.19 | 15.31 | 424,269 | +0.12(+0.82%) |
May 25, 2007 | 15.08 | 15.22 | 15.05 | 15.18 | 334,726 | +0.21(+1.43%) |
May 24, 2007 | 15.40 | 15.42 | 14.91 | 14.97 | 604,698 | -0.43(-2.81%) |
May 23, 2007 | 15.50 | 15.50 | 15.30 | 15.40 | 673,488 | -0.02(-0.13%) |
May 22, 2007 | 15.36 | 15.45 | 15.27 | 15.42 | 763,031 | +0.11(+0.75%) |
May 21, 2007 | 15.50 | 15.50 | 15.24 | 15.31 | 791,853 | +0.01(+0.07%) |
May 18, 2007 | 15.47 | 15.47 | 15.25 | 15.30 | 886,968 | -0.01(-0.03%) |
May 17, 2007 | 15.30 | 15.33 | 15.12 | 15.30 | 1,553,539 | +0.21(+1.41%) |
May 16, 2007 | 14.95 | 15.09 | 14.88 | 15.09 | 630,447 | +0.19(+1.26%) |
May 15, 2007 | 15.09 | 15.17 | 14.85 | 14.90 | 764,952 | +0.10(+0.67%) |
May 14, 2007 | 15.09 | 15.09 | 14.75 | 14.80 | 353,941 | -0.14(-0.91%) |
May 11, 2007 | 14.95 | 14.95 | 14.80 | 14.94 | 265,744 | +0.14(+0.91%) |
May 10, 2007 | 15.06 | 15.06 | 14.72 | 14.80 | 363,741 | -0.21(-1.39%) |
May 09, 2007 | 14.97 | 15.05 | 14.87 | 15.01 | 375,078 | +0.07(+0.49%) |
May 08, 2007 | 15.04 | 15.05 | 14.83 | 14.94 | 407,744 | -0.08(-0.52%) |
May 07, 2007 | 14.91 | 15.09 | 14.78 | 15.01 | 691,199 | +0.34(+2.34%) |
May 04, 2007 | 14.68 | 14.74 | 14.59 | 14.67 | 272,277 | +0.06(+0.39%) |
May 03, 2007 | 14.56 | 14.80 | 14.54 | 14.61 | 501,898 | +0.12(+0.83%) |
May 02, 2007 | 14.34 | 14.55 | 14.29 | 14.49 | 612,000 | +0.25(+1.75%) |
May 01, 2007 | 14.63 | 14.67 | 13.82 | 14.24 | 1,277,034 | -0.37(-2.53%) |
Apr 30, 2007 | 14.70 | 14.78 | 14.58 | 14.61 | 440,025 | -0.08(-0.57%) |
Apr 27, 2007 | 14.80 | 14.87 | 14.60 | 14.70 | 591,440 | -0.10(-0.67%) |
Apr 26, 2007 | 14.87 | 14.94 | 14.73 | 14.80 | 625,066 | -0.28(-1.86%) |
Apr 25, 2007 | 15.20 | 15.27 | 15.01 | 15.08 | 880,627 | -0.03(-0.21%) |
Apr 24, 2007 | 15.08 | 15.18 | 14.96 | 15.11 | 1,023,203 | -0.05(-0.31%) |
Apr 23, 2007 | 15.20 | 15.29 | 15.05 | 15.15 | 791,085 | +0.00(+0.00%) |
Apr 20, 2007 | 15.17 | 15.22 | 15.04 | 15.15 | 993,035 | +0.16(+1.08%) |
Apr 19, 2007 | 15.25 | 15.27 | 14.99 | 14.99 | 4,382,961 | -0.49(-3.16%) |
Apr 18, 2007 | 15.74 | 15.74 | 15.41 | 15.48 | 573,570 | -0.10(-0.67%) |
Apr 17, 2007 | 15.66 | 16.04 | 15.27 | 15.59 | 1,079,311 | +0.43(+2.85%) |
Apr 16, 2007 | 15.09 | 15.22 | 14.98 | 15.15 | 479,416 | +0.14(+0.94%) |
Apr 13, 2007 | 14.65 | 15.09 | 14.65 | 15.01 | 586,444 | +0.44(+3.04%) |
Apr 12, 2007 | 14.21 | 14.60 | 14.18 | 14.57 | 817,025 | +0.43(+3.02%) |
Apr 11, 2007 | 14.23 | 14.23 | 14.08 | 14.15 | 334,534 | -0.06(-0.44%) |
Apr 10, 2007 | 14.31 | 14.31 | 14.18 | 14.21 | 548,014 | -0.06(-0.44%) |
Apr 09, 2007 | 14.17 | 14.29 | 14.14 | 14.27 | 406,975 | +0.24(+1.74%) |
Apr 05, 2007 | 14.03 | 14.17 | 14.00 | 14.03 | 457,319 | +0.02(+0.11%) |
Apr 04, 2007 | 14.05 | 14.11 | 14.01 | 14.01 | 480,377 | +0.03(+0.22%) |
Apr 03, 2007 | 13.99 | 14.03 | 13.96 | 13.98 | 390,066 | -0.01(-0.07%) |
Apr 02, 2007 | 14.07 | 14.16 | 13.95 | 13.99 | 310,323 | +0.05(+0.34%) |
Mar 30, 2007 | 13.90 | 14.02 | 13.78 | 13.94 | 377,192 | +0.08(+0.60%) |
Mar 29, 2007 | 14.06 | 14.06 | 13.76 | 13.86 | 208,099 | -0.15(-1.04%) |
Mar 28, 2007 | 13.96 | 14.05 | 13.74 | 14.00 | 255,560 | +0.16(+1.17%) |
Mar 27, 2007 | 13.99 | 14.01 | 13.74 | 13.84 | 291,877 | -0.15(-1.08%) |
Mar 26, 2007 | 14.23 | 14.29 | 13.82 | 13.99 | 406,206 | -0.09(-0.67%) |
Mar 23, 2007 | 13.73 | 14.09 | 13.73 | 14.09 | 375,462 | +0.37(+2.73%) |
Mar 22, 2007 | 14.00 | 14.06 | 13.65 | 13.71 | 413,508 | -0.21(-1.50%) |
Mar 21, 2007 | 13.99 | 14.07 | 13.87 | 13.92 | 388,529 | -0.07(-0.48%) |
Mar 20, 2007 | 13.86 | 14.03 | 13.79 | 13.99 | 386,031 | +0.19(+1.36%) |
Mar 19, 2007 | 13.73 | 13.83 | 13.70 | 13.80 | 268,434 | +0.15(+1.11%) |
Mar 16, 2007 | 13.49 | 13.67 | 13.46 | 13.65 | 212,134 | +0.18(+1.35%) |
Mar 15, 2007 | 13.38 | 13.53 | 13.33 | 13.47 | 252,294 | +0.14(+1.01%) |
Mar 14, 2007 | 13.36 | 13.40 | 13.15 | 13.33 | 251,141 | -0.03(-0.19%) |
Mar 13, 2007 | 13.43 | 13.49 | 13.27 | 13.36 | 225,200 | -0.07(-0.50%) |
Mar 12, 2007 | 13.35 | 13.49 | 13.24 | 13.43 | 303,214 | +0.19(+1.45%) |
Mar 09, 2007 | 13.15 | 13.27 | 13.08 | 13.23 | 243,263 | +0.16(+1.23%) |
Mar 08, 2007 | 13.14 | 13.20 | 13.01 | 13.07 | 229,043 | +0.06(+0.48%) |
Mar 07, 2007 | 12.95 | 13.02 | 12.83 | 13.01 | 298,794 | +0.08(+0.64%) |
Mar 06, 2007 | 12.85 | 12.97 | 12.84 | 12.93 | 273,046 | +0.30(+2.39%) |
Mar 05, 2007 | 13.14 | 13.14 | 12.52 | 12.63 | 471,153 | -0.58(-4.38%) |
Mar 02, 2007 | 13.11 | 13.27 | 13.09 | 13.20 | 236,729 | +0.09(+0.71%) |