Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.89 | 15.05 | 14.89 | 15.03 | 4,461,050 | +0.06(+0.41%) |
May 30, 2007 | 14.84 | 14.99 | 14.80 | 14.97 | 4,721,430 | +0.14(+0.93%) |
May 29, 2007 | 14.81 | 14.89 | 14.79 | 14.84 | 4,126,963 | +0.05(+0.36%) |
May 25, 2007 | 14.76 | 14.85 | 14.72 | 14.78 | 2,185,119 | -0.00(-0.01%) |
May 24, 2007 | 14.86 | 14.91 | 14.73 | 14.78 | 5,094,136 | -0.06(-0.38%) |
May 23, 2007 | 14.83 | 14.95 | 14.77 | 14.84 | 3,548,988 | +0.04(+0.27%) |
May 22, 2007 | 14.57 | 14.89 | 14.57 | 14.80 | 3,882,439 | +0.17(+1.18%) |
May 21, 2007 | 14.51 | 14.67 | 14.48 | 14.63 | 3,012,259 | +0.11(+0.78%) |
May 18, 2007 | 14.43 | 14.59 | 14.39 | 14.51 | 6,103,738 | +0.09(+0.66%) |
May 17, 2007 | 14.22 | 14.43 | 14.22 | 14.42 | 3,627,935 | +0.22(+1.57%) |
May 16, 2007 | 14.20 | 14.24 | 14.18 | 14.20 | 4,399,557 | +0.01(+0.10%) |
May 15, 2007 | 14.17 | 14.33 | 14.09 | 14.18 | 8,103,594 | +0.00(+0.03%) |
May 14, 2007 | 14.16 | 14.27 | 14.16 | 14.18 | 4,856,667 | +0.02(+0.15%) |
May 11, 2007 | 14.15 | 14.19 | 14.06 | 14.16 | 5,499,478 | +0.01(+0.05%) |
May 10, 2007 | 14.11 | 14.28 | 14.01 | 14.15 | 6,713,177 | +0.04(+0.30%) |
May 09, 2007 | 13.94 | 14.12 | 13.93 | 14.11 | 3,078,380 | +0.21(+1.49%) |
May 08, 2007 | 13.89 | 13.91 | 13.83 | 13.90 | 2,329,214 | -0.02(-0.11%) |
May 07, 2007 | 13.85 | 13.96 | 13.85 | 13.92 | 1,537,006 | +0.06(+0.45%) |
May 04, 2007 | 13.88 | 13.92 | 13.81 | 13.85 | 3,501,306 | -0.01(-0.06%) |
May 03, 2007 | 13.86 | 13.88 | 13.70 | 13.86 | 4,164,390 | +0.03(+0.24%) |
May 02, 2007 | 13.79 | 13.88 | 13.76 | 13.83 | 3,392,955 | +0.07(+0.52%) |
May 01, 2007 | 13.85 | 13.87 | 13.53 | 13.76 | 6,422,493 | -0.32(-2.28%) |
Apr 30, 2007 | 14.09 | 14.18 | 14.07 | 14.08 | 3,317,252 | -0.03(-0.24%) |
Apr 27, 2007 | 14.09 | 14.15 | 14.05 | 14.11 | 3,292,338 | -0.08(-0.53%) |
Apr 26, 2007 | 14.20 | 14.28 | 14.14 | 14.19 | 3,104,579 | -0.09(-0.65%) |
Apr 25, 2007 | 14.54 | 14.54 | 14.13 | 14.28 | 5,169,751 | +0.06(+0.42%) |
Apr 24, 2007 | 13.72 | 14.29 | 13.47 | 14.22 | 9,552,647 | +0.46(+3.33%) |
Apr 23, 2007 | 13.67 | 13.82 | 13.62 | 13.76 | 2,797,677 | +0.09(+0.66%) |
Apr 20, 2007 | 13.63 | 13.76 | 13.62 | 13.67 | 5,443,150 | +0.13(+0.92%) |
Apr 19, 2007 | 13.84 | 13.84 | 13.54 | 13.55 | 3,175,123 | -0.17(-1.25%) |
Apr 18, 2007 | 13.71 | 13.74 | 13.63 | 13.72 | 1,682,348 | -0.03(-0.24%) |
Apr 17, 2007 | 13.77 | 13.85 | 13.69 | 13.75 | 2,293,658 | -0.02(-0.14%) |
Apr 16, 2007 | 13.72 | 13.83 | 13.69 | 13.77 | 2,496,806 | +0.09(+0.68%) |
Apr 13, 2007 | 13.94 | 13.95 | 13.63 | 13.68 | 2,215,797 | -0.13(-0.96%) |
Apr 12, 2007 | 13.62 | 13.84 | 13.45 | 13.81 | 3,721,502 | +0.16(+1.16%) |
Apr 11, 2007 | 13.73 | 13.76 | 13.53 | 13.65 | 3,147,707 | -0.10(-0.73%) |
Apr 10, 2007 | 13.71 | 13.78 | 13.67 | 13.75 | 2,999,783 | +0.09(+0.63%) |
Apr 09, 2007 | 13.75 | 13.78 | 13.66 | 13.67 | 4,072,694 | -0.09(-0.64%) |
Apr 05, 2007 | 13.73 | 13.79 | 13.71 | 13.75 | 2,962,980 | -0.02(-0.13%) |
Apr 04, 2007 | 13.53 | 13.77 | 13.50 | 13.77 | 5,083,226 | +0.24(+1.80%) |
Apr 03, 2007 | 13.38 | 13.59 | 13.37 | 13.53 | 4,513,710 | +0.18(+1.38%) |
Apr 02, 2007 | 13.23 | 13.38 | 13.23 | 13.34 | 3,018,365 | +0.10(+0.75%) |
Mar 30, 2007 | 13.20 | 13.29 | 13.19 | 13.24 | 2,785,825 | +0.05(+0.39%) |
Mar 29, 2007 | 13.22 | 13.27 | 13.12 | 13.19 | 3,758,306 | +0.00(+0.04%) |
Mar 28, 2007 | 13.18 | 13.27 | 13.15 | 13.19 | 3,292,962 | -0.05(-0.35%) |
Mar 27, 2007 | 13.26 | 13.26 | 13.18 | 13.24 | 2,702,237 | -0.03(-0.25%) |
Mar 26, 2007 | 13.26 | 13.33 | 13.17 | 13.27 | 2,888,125 | +0.02(+0.18%) |
Mar 23, 2007 | 13.18 | 13.28 | 13.15 | 13.24 | 3,201,266 | +0.11(+0.83%) |
Mar 22, 2007 | 13.15 | 13.20 | 13.10 | 13.14 | 3,986,143 | -0.02(-0.13%) |
Mar 21, 2007 | 13.06 | 13.16 | 12.99 | 13.15 | 4,443,846 | +0.07(+0.54%) |
Mar 20, 2007 | 13.05 | 13.09 | 13.00 | 13.08 | 4,805,018 | +0.08(+0.58%) |
Mar 19, 2007 | 12.97 | 13.05 | 12.95 | 13.01 | 5,106,306 | +0.06(+0.47%) |
Mar 16, 2007 | 13.03 | 13.04 | 12.93 | 12.95 | 4,490,006 | -0.08(-0.65%) |
Mar 15, 2007 | 12.96 | 13.15 | 12.95 | 13.03 | 6,783,041 | +0.08(+0.63%) |
Mar 14, 2007 | 12.90 | 13.07 | 12.83 | 12.95 | 6,058,826 | +0.04(+0.35%) |
Mar 13, 2007 | 12.93 | 12.97 | 12.86 | 12.91 | 5,934,693 | -0.02(-0.19%) |
Mar 12, 2007 | 12.95 | 12.98 | 12.92 | 12.93 | 5,020,847 | -0.03(-0.26%) |
Mar 09, 2007 | 12.97 | 12.98 | 12.93 | 12.96 | 3,719,007 | +0.04(+0.35%) |
Mar 08, 2007 | 12.82 | 12.95 | 12.81 | 12.92 | 3,728,364 | +0.15(+1.18%) |
Mar 07, 2007 | 13.11 | 13.11 | 12.74 | 12.77 | 6,148,651 | -0.04(-0.33%) |
Mar 06, 2007 | 12.75 | 12.82 | 12.75 | 12.81 | 5,133,129 | +0.09(+0.69%) |
Mar 05, 2007 | 12.83 | 12.83 | 12.61 | 12.72 | 6,579,063 | +0.03(+0.20%) |
Mar 02, 2007 | 12.76 | 12.81 | 12.53 | 12.70 | 3,722,126 | -0.08(-0.60%) |