Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.54 | 15.88 | 15.46 | 15.87 | 2,665,523 | +0.33(+2.13%) |
May 30, 2007 | 15.72 | 15.72 | 15.40 | 15.54 | 1,911,411 | -0.33(-2.08%) |
May 29, 2007 | 15.90 | 16.28 | 15.84 | 15.87 | 1,324,867 | +0.02(+0.15%) |
May 25, 2007 | 15.85 | 16.11 | 15.76 | 15.85 | 835,848 | -0.05(-0.34%) |
May 24, 2007 | 16.19 | 16.38 | 15.69 | 15.90 | 1,468,181 | -0.31(-1.92%) |
May 23, 2007 | 15.95 | 16.57 | 15.93 | 16.21 | 1,729,612 | +0.33(+2.05%) |
May 22, 2007 | 15.79 | 16.22 | 15.68 | 15.89 | 1,457,216 | +0.03(+0.18%) |
May 21, 2007 | 15.80 | 16.01 | 15.70 | 15.86 | 1,119,265 | +0.03(+0.21%) |
May 18, 2007 | 15.76 | 15.93 | 15.69 | 15.82 | 1,054,923 | +0.13(+0.81%) |
May 17, 2007 | 15.81 | 15.89 | 15.58 | 15.70 | 1,054,633 | -0.18(-1.16%) |
May 16, 2007 | 15.74 | 15.88 | 15.53 | 15.88 | 2,536,096 | +0.17(+1.08%) |
May 15, 2007 | 16.05 | 16.21 | 15.65 | 15.71 | 1,880,600 | -0.35(-2.15%) |
May 14, 2007 | 15.82 | 16.23 | 15.82 | 16.06 | 1,161,899 | +0.18(+1.16%) |
May 11, 2007 | 15.69 | 16.02 | 15.69 | 15.87 | 1,143,411 | +0.01(+0.09%) |
May 10, 2007 | 16.25 | 16.25 | 15.84 | 15.86 | 1,843,644 | -0.53(-3.24%) |
May 09, 2007 | 16.17 | 16.49 | 15.99 | 16.39 | 1,479,312 | +0.18(+1.11%) |
May 08, 2007 | 16.22 | 16.26 | 15.79 | 16.21 | 1,426,868 | -0.10(-0.63%) |
May 07, 2007 | 16.36 | 16.40 | 16.21 | 16.31 | 1,274,113 | -0.10(-0.59%) |
May 04, 2007 | 16.32 | 16.45 | 16.18 | 16.41 | 1,857,458 | +0.14(+0.87%) |
May 03, 2007 | 16.05 | 16.36 | 15.71 | 16.26 | 2,330,626 | +0.13(+0.81%) |
May 02, 2007 | 15.92 | 16.26 | 15.91 | 16.13 | 1,323,212 | +0.23(+1.47%) |
May 01, 2007 | 15.87 | 15.95 | 15.57 | 15.90 | 2,422,272 | +0.03(+0.18%) |
Apr 30, 2007 | 16.30 | 16.46 | 15.83 | 15.87 | 3,032,174 | -0.47(-2.86%) |
Apr 27, 2007 | 16.28 | 16.52 | 16.28 | 16.34 | 1,567,537 | -0.07(-0.42%) |
Apr 26, 2007 | 15.94 | 16.72 | 15.87 | 16.41 | 3,027,400 | +0.37(+2.34%) |
Apr 25, 2007 | 16.68 | 16.72 | 15.46 | 16.03 | 5,131,870 | +0.09(+0.58%) |
Apr 24, 2007 | 15.72 | 16.00 | 15.57 | 15.94 | 2,198,067 | +0.33(+2.09%) |
Apr 23, 2007 | 15.55 | 16.00 | 15.44 | 15.61 | 1,440,244 | +0.03(+0.19%) |
Apr 20, 2007 | 15.42 | 15.81 | 15.42 | 15.58 | 1,650,190 | +0.12(+0.76%) |
Apr 19, 2007 | 15.37 | 15.54 | 15.18 | 15.47 | 2,997,086 | -0.02(-0.13%) |
Apr 18, 2007 | 15.63 | 15.68 | 15.20 | 15.49 | 1,717,027 | -0.18(-1.18%) |
Apr 17, 2007 | 15.73 | 15.79 | 15.52 | 15.67 | 1,640,283 | -0.08(-0.49%) |
Apr 16, 2007 | 15.28 | 15.80 | 15.26 | 15.75 | 2,008,039 | +0.49(+3.22%) |
Apr 13, 2007 | 15.25 | 15.36 | 15.09 | 15.26 | 1,513,076 | +0.04(+0.29%) |
Apr 12, 2007 | 15.04 | 15.30 | 14.99 | 15.21 | 1,387,035 | +0.08(+0.55%) |
Apr 11, 2007 | 15.39 | 15.43 | 14.91 | 15.13 | 3,446,472 | -0.22(-1.43%) |
Apr 10, 2007 | 14.80 | 15.44 | 14.79 | 15.35 | 4,524,703 | +0.53(+3.54%) |
Apr 09, 2007 | 14.89 | 14.92 | 14.75 | 14.82 | 1,302,079 | -0.10(-0.68%) |
Apr 05, 2007 | 14.53 | 15.06 | 14.53 | 14.93 | 2,455,651 | +0.44(+3.06%) |
Apr 04, 2007 | 14.43 | 14.54 | 14.18 | 14.48 | 2,090,444 | +0.14(+0.95%) |
Apr 03, 2007 | 14.24 | 14.59 | 14.15 | 14.35 | 1,973,431 | +0.13(+0.92%) |
Apr 02, 2007 | 14.31 | 14.35 | 14.08 | 14.22 | 5,462,740 | -0.03(-0.24%) |
Mar 30, 2007 | 14.26 | 14.34 | 14.02 | 14.25 | 1,692,046 | -0.03(-0.24%) |
Mar 29, 2007 | 14.39 | 14.42 | 14.12 | 14.29 | 2,855,681 | -0.04(-0.31%) |
Mar 28, 2007 | 14.17 | 14.36 | 14.15 | 14.33 | 2,120,827 | +0.09(+0.62%) |
Mar 27, 2007 | 14.36 | 14.42 | 14.14 | 14.24 | 1,590,211 | -0.13(-0.91%) |
Mar 26, 2007 | 14.56 | 14.62 | 14.23 | 14.37 | 2,473,557 | -0.21(-1.43%) |
Mar 23, 2007 | 14.65 | 14.83 | 14.57 | 14.58 | 2,412,644 | -0.15(-0.99%) |
Mar 22, 2007 | 14.82 | 14.83 | 14.57 | 14.73 | 2,963,586 | -0.01(-0.07%) |
Mar 21, 2007 | 14.41 | 14.79 | 14.32 | 14.74 | 3,103,410 | +0.33(+2.26%) |
Mar 20, 2007 | 14.26 | 14.47 | 14.19 | 14.41 | 2,741,030 | +0.12(+0.85%) |
Mar 19, 2007 | 14.29 | 14.48 | 14.07 | 14.29 | 2,799,497 | +0.12(+0.86%) |
Mar 16, 2007 | 14.25 | 14.78 | 14.15 | 14.17 | 2,705,054 | -0.04(-0.31%) |
Mar 15, 2007 | 14.39 | 14.49 | 14.14 | 14.21 | 3,271,754 | -0.16(-1.08%) |
Mar 14, 2007 | 13.91 | 14.56 | 13.89 | 14.37 | 8,190,201 | +0.33(+2.36%) |
Mar 13, 2007 | 15.22 | 16.02 | 13.67 | 14.04 | 20,364,908 | -1.19(-7.80%) |
Mar 12, 2007 | 15.37 | 15.56 | 15.10 | 15.22 | 1,969,312 | -0.21(-1.39%) |
Mar 09, 2007 | 15.37 | 15.64 | 15.32 | 15.44 | 2,398,908 | +0.08(+0.54%) |
Mar 08, 2007 | 15.64 | 15.71 | 14.98 | 15.36 | 3,968,487 | -0.22(-1.44%) |
Mar 07, 2007 | 15.32 | 15.84 | 15.30 | 15.58 | 5,242,076 | +0.40(+2.66%) |
Mar 06, 2007 | 14.75 | 15.24 | 14.70 | 15.18 | 6,807,753 | +0.69(+4.75%) |
Mar 05, 2007 | 15.28 | 15.31 | 14.47 | 14.49 | 5,728,616 | -0.98(-6.34%) |
Mar 02, 2007 | 15.62 | 15.85 | 15.45 | 15.47 | 4,024,515 | -0.39(-2.45%) |