Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.54 | 14.95 | 14.56 | 14.76 | 2,831,860 | +0.21(+1.47%) |
May 30, 2007 | 14.66 | 14.87 | 13.90 | 14.54 | 4,185,010 | -0.74(-4.84%) |
May 29, 2007 | 14.92 | 15.33 | 14.89 | 15.28 | 1,080,866 | +0.36(+2.44%) |
May 25, 2007 | 15.15 | 15.23 | 14.84 | 14.92 | 657,133 | -0.21(-1.36%) |
May 24, 2007 | 15.28 | 15.43 | 15.01 | 15.13 | 1,138,536 | -0.23(-1.53%) |
May 23, 2007 | 15.22 | 15.46 | 14.99 | 15.36 | 1,046,710 | +0.08(+0.56%) |
May 22, 2007 | 15.07 | 15.30 | 14.92 | 15.28 | 727,673 | +0.17(+1.10%) |
May 21, 2007 | 14.95 | 15.14 | 14.67 | 15.11 | 604,166 | +0.10(+0.65%) |
May 18, 2007 | 14.91 | 15.08 | 14.75 | 15.01 | 1,037,800 | +0.12(+0.81%) |
May 17, 2007 | 14.90 | 14.94 | 14.67 | 14.89 | 904,393 | -0.00(-0.03%) |
May 16, 2007 | 14.71 | 14.90 | 14.63 | 14.90 | 736,583 | +0.22(+1.49%) |
May 15, 2007 | 14.65 | 14.82 | 14.56 | 14.68 | 334,630 | +0.06(+0.41%) |
May 14, 2007 | 14.73 | 14.73 | 14.54 | 14.62 | 302,207 | -0.14(-0.93%) |
May 11, 2007 | 14.76 | 14.80 | 14.67 | 14.76 | 233,894 | +0.04(+0.25%) |
May 10, 2007 | 14.65 | 14.75 | 14.57 | 14.72 | 433,138 | +0.01(+0.06%) |
May 09, 2007 | 14.54 | 14.75 | 14.54 | 14.71 | 424,228 | +0.11(+0.77%) |
May 08, 2007 | 14.57 | 14.62 | 14.46 | 14.60 | 239,587 | -0.04(-0.25%) |
May 07, 2007 | 14.52 | 14.75 | 14.51 | 14.63 | 178,453 | +0.03(+0.19%) |
May 04, 2007 | 14.60 | 14.68 | 14.54 | 14.61 | 210,381 | +0.01(+0.06%) |
May 03, 2007 | 14.76 | 14.76 | 14.59 | 14.60 | 187,115 | -0.16(-1.09%) |
May 02, 2007 | 14.39 | 14.81 | 14.32 | 14.76 | 395,022 | +0.36(+2.47%) |
May 01, 2007 | 14.48 | 14.50 | 14.20 | 14.40 | 420,268 | -0.11(-0.75%) |
Apr 30, 2007 | 14.51 | 14.57 | 14.24 | 14.51 | 595,503 | +0.06(+0.45%) |
Apr 27, 2007 | 14.31 | 14.50 | 14.28 | 14.45 | 353,193 | +0.12(+0.85%) |
Apr 26, 2007 | 14.35 | 14.39 | 14.19 | 14.33 | 232,657 | -0.05(-0.34%) |
Apr 25, 2007 | 14.40 | 14.64 | 13.96 | 14.38 | 206,669 | +0.06(+0.42%) |
Apr 24, 2007 | 14.21 | 14.37 | 14.20 | 14.31 | 455,166 | +0.09(+0.65%) |
Apr 23, 2007 | 14.25 | 14.29 | 14.08 | 14.22 | 397,250 | -0.06(-0.45%) |
Apr 20, 2007 | 14.23 | 14.29 | 14.15 | 14.29 | 319,780 | +0.13(+0.91%) |
Apr 19, 2007 | 14.09 | 14.20 | 13.97 | 14.16 | 380,667 | -0.02(-0.14%) |
Apr 18, 2007 | 14.19 | 14.21 | 14.08 | 14.18 | 438,583 | -0.02(-0.11%) |
Apr 17, 2007 | 14.14 | 14.26 | 14.06 | 14.19 | 418,040 | +0.05(+0.37%) |
Apr 16, 2007 | 14.08 | 14.14 | 14.00 | 14.14 | 386,854 | +0.14(+0.98%) |
Apr 13, 2007 | 13.99 | 14.20 | 13.89 | 14.00 | 508,381 | +0.02(+0.14%) |
Apr 12, 2007 | 13.97 | 14.11 | 13.93 | 13.98 | 493,035 | -0.04(-0.26%) |
Apr 11, 2007 | 14.11 | 14.14 | 13.98 | 14.02 | 345,273 | -0.11(-0.80%) |
Apr 10, 2007 | 14.49 | 14.49 | 13.98 | 14.13 | 700,199 | -0.34(-2.32%) |
Apr 09, 2007 | 14.53 | 14.58 | 14.44 | 14.47 | 185,383 | -0.06(-0.45%) |
Apr 05, 2007 | 14.53 | 14.61 | 14.47 | 14.53 | 265,823 | -0.06(-0.42%) |
Apr 04, 2007 | 14.55 | 14.62 | 14.49 | 14.59 | 297,256 | +0.06(+0.45%) |
Apr 03, 2007 | 14.50 | 14.60 | 14.44 | 14.53 | 395,765 | +0.03(+0.22%) |
Apr 02, 2007 | 14.64 | 14.71 | 14.29 | 14.50 | 475,462 | -0.09(-0.61%) |
Mar 30, 2007 | 14.59 | 14.61 | 14.44 | 14.59 | 728,663 | -0.00(-0.03%) |
Mar 29, 2007 | 14.49 | 14.63 | 14.45 | 14.59 | 413,338 | +0.17(+1.20%) |
Mar 28, 2007 | 14.36 | 14.47 | 14.11 | 14.42 | 446,504 | -0.02(-0.11%) |
Mar 27, 2007 | 14.59 | 14.59 | 14.41 | 14.43 | 314,829 | -0.26(-1.79%) |
Mar 26, 2007 | 15.71 | 15.71 | 14.58 | 14.69 | 721,732 | +0.08(+0.58%) |
Mar 23, 2007 | 14.50 | 14.67 | 14.49 | 14.61 | 418,040 | +0.13(+0.86%) |
Mar 22, 2007 | 14.50 | 14.59 | 14.36 | 14.48 | 300,969 | +0.00(+0.00%) |
Mar 21, 2007 | 14.35 | 14.50 | 14.28 | 14.48 | 361,856 | +0.13(+0.87%) |
Mar 20, 2007 | 14.23 | 14.36 | 14.19 | 14.36 | 368,044 | +0.06(+0.42%) |
Mar 19, 2007 | 14.27 | 14.33 | 14.22 | 14.30 | 273,248 | +0.08(+0.57%) |
Mar 16, 2007 | 14.29 | 14.40 | 14.17 | 14.22 | 524,221 | -0.09(-0.62%) |
Mar 15, 2007 | 14.30 | 14.41 | 14.26 | 14.31 | 471,007 | -0.02(-0.17%) |
Mar 14, 2007 | 14.30 | 14.34 | 14.08 | 14.33 | 388,092 | +0.05(+0.34%) |
Mar 13, 2007 | 14.61 | 14.57 | 14.27 | 14.28 | 703,912 | -0.33(-2.24%) |
Mar 12, 2007 | 14.41 | 14.65 | 14.29 | 14.61 | 634,610 | +0.19(+1.35%) |
Mar 09, 2007 | 14.48 | 14.60 | 14.33 | 14.42 | 467,294 | +0.01(+0.08%) |
Mar 08, 2007 | 14.22 | 14.45 | 14.19 | 14.40 | 788,312 | +0.26(+1.86%) |
Mar 07, 2007 | 14.07 | 14.24 | 14.03 | 14.14 | 505,658 | +0.04(+0.29%) |
Mar 06, 2007 | 13.98 | 14.16 | 13.96 | 14.10 | 430,168 | +0.15(+1.04%) |
Mar 05, 2007 | 14.07 | 14.12 | 13.93 | 13.96 | 511,351 | -0.22(-1.54%) |
Mar 02, 2007 | 14.26 | 14.38 | 14.14 | 14.17 | 472,987 | -0.17(-1.15%) |