Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.48 | 14.89 | 14.50 | 14.70 | 2,843,614 | +0.21(+1.47%) |
May 30, 2007 | 14.60 | 14.81 | 13.84 | 14.48 | 4,202,381 | -0.74(-4.84%) |
May 29, 2007 | 14.86 | 15.27 | 14.83 | 15.22 | 1,085,352 | +0.36(+2.44%) |
May 25, 2007 | 15.09 | 15.17 | 14.78 | 14.86 | 659,860 | -0.21(-1.36%) |
May 24, 2007 | 15.22 | 15.37 | 14.95 | 15.06 | 1,143,261 | -0.23(-1.53%) |
May 23, 2007 | 15.16 | 15.40 | 14.93 | 15.30 | 1,051,055 | +0.08(+0.56%) |
May 22, 2007 | 15.01 | 15.24 | 14.86 | 15.21 | 730,693 | +0.16(+1.10%) |
May 21, 2007 | 14.89 | 15.08 | 14.61 | 15.05 | 606,674 | +0.10(+0.65%) |
May 18, 2007 | 14.85 | 15.02 | 14.69 | 14.95 | 1,042,107 | +0.12(+0.81%) |
May 17, 2007 | 14.83 | 14.88 | 14.61 | 14.83 | 908,147 | -0.00(-0.03%) |
May 16, 2007 | 14.65 | 14.83 | 14.57 | 14.83 | 739,640 | +0.22(+1.49%) |
May 15, 2007 | 14.59 | 14.76 | 14.50 | 14.62 | 336,019 | +0.06(+0.41%) |
May 14, 2007 | 14.67 | 14.67 | 14.48 | 14.56 | 303,461 | -0.14(-0.93%) |
May 11, 2007 | 14.70 | 14.73 | 14.61 | 14.69 | 234,865 | +0.04(+0.25%) |
May 10, 2007 | 14.59 | 14.69 | 14.51 | 14.66 | 434,936 | +0.01(+0.06%) |
May 09, 2007 | 14.48 | 14.69 | 14.48 | 14.65 | 425,989 | +0.11(+0.77%) |
May 08, 2007 | 14.51 | 14.56 | 14.40 | 14.54 | 240,582 | -0.04(-0.25%) |
May 07, 2007 | 14.46 | 14.69 | 14.45 | 14.57 | 179,193 | +0.03(+0.19%) |
May 04, 2007 | 14.54 | 14.62 | 14.48 | 14.55 | 211,254 | +0.01(+0.06%) |
May 03, 2007 | 14.70 | 14.70 | 14.53 | 14.54 | 187,892 | -0.16(-1.09%) |
May 02, 2007 | 14.33 | 14.75 | 14.26 | 14.70 | 396,662 | +0.35(+2.47%) |
May 01, 2007 | 14.42 | 14.44 | 14.14 | 14.34 | 422,012 | -0.11(-0.75%) |
Apr 30, 2007 | 14.45 | 14.51 | 14.18 | 14.45 | 597,975 | +0.06(+0.45%) |
Apr 27, 2007 | 14.25 | 14.44 | 14.22 | 14.39 | 354,659 | +0.12(+0.85%) |
Apr 26, 2007 | 14.29 | 14.33 | 14.13 | 14.27 | 233,623 | -0.05(-0.34%) |
Apr 25, 2007 | 14.34 | 14.58 | 13.91 | 14.32 | 207,526 | +0.06(+0.42%) |
Apr 24, 2007 | 14.15 | 14.31 | 14.14 | 14.26 | 457,056 | +0.09(+0.65%) |
Apr 23, 2007 | 14.19 | 14.24 | 14.03 | 14.16 | 398,898 | -0.06(-0.45%) |
Apr 20, 2007 | 14.17 | 14.23 | 14.09 | 14.23 | 321,107 | +0.13(+0.91%) |
Apr 19, 2007 | 14.03 | 14.14 | 13.91 | 14.10 | 382,247 | -0.02(-0.14%) |
Apr 18, 2007 | 14.13 | 14.15 | 14.02 | 14.12 | 440,404 | -0.02(-0.11%) |
Apr 17, 2007 | 14.08 | 14.20 | 14.00 | 14.13 | 419,775 | +0.05(+0.37%) |
Apr 16, 2007 | 14.02 | 14.09 | 13.94 | 14.08 | 388,460 | +0.14(+0.98%) |
Apr 13, 2007 | 13.93 | 14.14 | 13.83 | 13.95 | 510,491 | +0.02(+0.14%) |
Apr 12, 2007 | 13.91 | 14.05 | 13.88 | 13.93 | 495,081 | -0.04(-0.26%) |
Apr 11, 2007 | 14.05 | 14.08 | 13.92 | 13.96 | 346,706 | -0.11(-0.80%) |
Apr 10, 2007 | 14.43 | 14.43 | 13.93 | 14.07 | 703,105 | -0.33(-2.32%) |
Apr 09, 2007 | 14.47 | 14.52 | 14.38 | 14.41 | 186,152 | -0.06(-0.44%) |
Apr 05, 2007 | 14.47 | 14.55 | 14.41 | 14.47 | 266,926 | -0.06(-0.42%) |
Apr 04, 2007 | 14.49 | 14.56 | 14.43 | 14.53 | 298,490 | +0.06(+0.45%) |
Apr 03, 2007 | 14.44 | 14.54 | 14.38 | 14.47 | 397,407 | +0.03(+0.22%) |
Apr 02, 2007 | 14.58 | 14.65 | 14.23 | 14.44 | 477,435 | -0.09(-0.61%) |
Mar 30, 2007 | 14.53 | 14.55 | 14.38 | 14.53 | 731,687 | -0.00(-0.03%) |
Mar 29, 2007 | 14.43 | 14.57 | 14.39 | 14.53 | 415,053 | +0.17(+1.21%) |
Mar 28, 2007 | 14.30 | 14.41 | 14.05 | 14.36 | 448,357 | -0.02(-0.11%) |
Mar 27, 2007 | 14.53 | 14.53 | 14.35 | 14.37 | 316,136 | -0.26(-1.79%) |
Mar 26, 2007 | 15.65 | 15.65 | 14.52 | 14.63 | 724,728 | +0.08(+0.58%) |
Mar 23, 2007 | 14.44 | 14.61 | 14.43 | 14.55 | 419,775 | +0.12(+0.87%) |
Mar 22, 2007 | 14.44 | 14.53 | 14.30 | 14.42 | 302,218 | +0.00(+0.00%) |
Mar 21, 2007 | 14.29 | 14.44 | 14.22 | 14.42 | 363,358 | +0.12(+0.87%) |
Mar 20, 2007 | 14.17 | 14.30 | 14.13 | 14.30 | 369,571 | +0.06(+0.42%) |
Mar 19, 2007 | 14.22 | 14.28 | 14.16 | 14.24 | 274,382 | +0.08(+0.57%) |
Mar 16, 2007 | 14.23 | 14.34 | 14.11 | 14.16 | 526,397 | -0.09(-0.62%) |
Mar 15, 2007 | 14.24 | 14.35 | 14.20 | 14.25 | 472,962 | -0.02(-0.17%) |
Mar 14, 2007 | 14.24 | 14.28 | 14.02 | 14.27 | 389,703 | +0.05(+0.34%) |
Mar 13, 2007 | 14.55 | 14.51 | 14.22 | 14.22 | 706,833 | -0.33(-2.24%) |
Mar 12, 2007 | 14.35 | 14.59 | 14.23 | 14.55 | 637,244 | +0.19(+1.35%) |
Mar 09, 2007 | 14.42 | 14.54 | 14.27 | 14.36 | 469,234 | +0.01(+0.08%) |
Mar 08, 2007 | 14.16 | 14.39 | 14.13 | 14.34 | 791,584 | +0.26(+1.86%) |
Mar 07, 2007 | 14.01 | 14.18 | 13.97 | 14.08 | 507,757 | +0.04(+0.29%) |
Mar 06, 2007 | 13.93 | 14.10 | 13.90 | 14.04 | 431,954 | +0.14(+1.04%) |
Mar 05, 2007 | 14.01 | 14.06 | 13.87 | 13.90 | 513,473 | -0.22(-1.54%) |
Mar 02, 2007 | 14.20 | 14.32 | 14.09 | 14.11 | 474,950 | -0.17(-1.16%) |