Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.02 | 13.13 | 12.87 | 13.04 | 2,327,675 | +0.04(+0.31%) |
May 30, 2007 | 12.80 | 13.02 | 12.74 | 13.00 | 1,880,559 | +0.12(+0.93%) |
May 29, 2007 | 12.95 | 13.08 | 12.84 | 12.88 | 1,863,991 | -0.03(-0.23%) |
May 25, 2007 | 12.75 | 12.93 | 12.66 | 12.91 | 1,315,940 | +0.16(+1.25%) |
May 24, 2007 | 13.09 | 13.12 | 12.67 | 12.75 | 1,585,194 | -0.24(-1.85%) |
May 23, 2007 | 13.19 | 13.19 | 12.91 | 12.99 | 1,623,389 | +0.04(+0.31%) |
May 22, 2007 | 13.20 | 13.38 | 12.93 | 12.95 | 1,590,495 | -0.17(-1.30%) |
May 21, 2007 | 13.18 | 13.21 | 12.98 | 13.12 | 1,966,258 | +0.00(+0.00%) |
May 18, 2007 | 13.18 | 13.21 | 12.98 | 13.12 | 1,966,258 | -0.06(-0.46%) |
May 17, 2007 | 13.26 | 13.35 | 13.02 | 13.18 | 1,527,119 | -0.30(-2.23%) |
May 16, 2007 | 13.45 | 13.50 | 13.13 | 13.48 | 1,265,347 | +0.03(+0.22%) |
May 15, 2007 | 13.61 | 13.82 | 13.40 | 13.45 | 1,416,623 | -0.06(-0.44%) |
May 14, 2007 | 14.12 | 14.19 | 13.35 | 13.51 | 1,769,895 | -0.67(-4.72%) |
May 11, 2007 | 14.16 | 14.34 | 14.08 | 14.18 | 1,783,238 | +0.43(+3.13%) |
May 10, 2007 | 14.53 | 14.53 | 13.55 | 13.75 | 4,522,719 | -0.83(-5.69%) |
May 09, 2007 | 14.18 | 14.70 | 14.18 | 14.58 | 1,626,809 | +0.19(+1.32%) |
May 08, 2007 | 14.14 | 14.43 | 13.76 | 14.39 | 1,430,885 | +0.07(+0.49%) |
May 07, 2007 | 14.45 | 14.63 | 14.24 | 14.32 | 3,354,297 | +0.00(+0.00%) |
May 04, 2007 | 14.54 | 14.60 | 14.15 | 14.32 | 2,342,739 | -0.16(-1.10%) |
May 03, 2007 | 14.01 | 14.57 | 14.01 | 14.48 | 2,230,438 | +0.34(+2.40%) |
May 02, 2007 | 13.78 | 14.25 | 13.73 | 14.14 | 2,155,543 | +0.48(+3.51%) |
May 01, 2007 | 13.83 | 13.83 | 13.14 | 13.66 | 1,344,852 | +0.05(+0.37%) |
Apr 30, 2007 | 14.04 | 14.06 | 13.61 | 13.61 | 1,614,913 | -0.42(-2.99%) |
Apr 27, 2007 | 13.94 | 14.06 | 13.78 | 14.03 | 1,058,726 | -0.07(-0.50%) |
Apr 26, 2007 | 14.26 | 14.30 | 14.10 | 14.10 | 604,250 | -0.16(-1.12%) |
Apr 25, 2007 | 14.16 | 14.29 | 14.05 | 14.26 | 1,547,335 | +0.06(+0.42%) |
Apr 24, 2007 | 14.38 | 14.45 | 14.10 | 14.20 | 1,015,228 | -0.12(-0.84%) |
Apr 23, 2007 | 14.27 | 14.51 | 14.27 | 14.32 | 910,333 | -0.11(-0.76%) |
Apr 20, 2007 | 14.68 | 14.70 | 14.31 | 14.43 | 1,802,163 | -0.11(-0.76%) |
Apr 19, 2007 | 14.60 | 14.85 | 14.52 | 14.54 | 1,697,961 | -0.52(-3.45%) |
Apr 18, 2007 | 15.00 | 15.10 | 14.95 | 15.06 | 1,272,844 | -0.09(-0.59%) |
Apr 17, 2007 | 14.99 | 15.45 | 14.94 | 15.15 | 2,969,059 | -0.10(-0.66%) |
Apr 16, 2007 | 15.12 | 15.25 | 15.00 | 15.25 | 3,744,225 | +0.28(+1.87%) |
Apr 13, 2007 | 14.55 | 15.11 | 14.34 | 14.97 | 5,034,204 | +0.53(+3.67%) |
Apr 12, 2007 | 14.16 | 14.48 | 14.01 | 14.44 | 7,612,738 | +0.54(+3.88%) |
Apr 11, 2007 | 14.88 | 14.88 | 13.83 | 13.90 | 22,720,704 | -0.98(-6.59%) |
Apr 10, 2007 | 15.30 | 15.32 | 14.84 | 14.88 | 3,049,112 | -0.37(-2.43%) |
Apr 09, 2007 | 15.40 | 15.41 | 15.00 | 15.25 | 1,225,675 | +0.08(+0.53%) |
Apr 05, 2007 | 15.25 | 15.84 | 15.17 | 15.17 | 2,931,770 | -0.07(-0.46%) |
Apr 04, 2007 | 14.10 | 15.40 | 14.05 | 15.24 | 5,694,371 | +1.83(+13.65%) |
Apr 03, 2007 | 13.11 | 13.62 | 13.11 | 13.41 | 1,870,328 | +0.46(+3.55%) |
Apr 02, 2007 | 13.00 | 13.00 | 12.75 | 12.95 | 700,955 | +0.10(+0.78%) |
Mar 30, 2007 | 12.70 | 12.85 | 12.61 | 12.85 | 624,895 | +0.10(+0.78%) |
Mar 29, 2007 | 12.65 | 12.89 | 12.55 | 12.75 | 999,103 | +0.19(+1.51%) |
Mar 28, 2007 | 12.75 | 12.78 | 12.55 | 12.56 | 785,043 | -0.19(-1.49%) |
Mar 27, 2007 | 12.85 | 13.08 | 12.75 | 12.75 | 742,799 | -0.18(-1.39%) |
Mar 26, 2007 | 12.44 | 12.95 | 12.44 | 12.93 | 2,179,255 | +0.55(+4.44%) |
Mar 23, 2007 | 12.37 | 12.49 | 12.30 | 12.38 | 1,697,871 | +0.15(+1.23%) |
Mar 22, 2007 | 12.15 | 12.32 | 12.12 | 12.23 | 1,671,323 | +0.08(+0.66%) |
Mar 21, 2007 | 12.02 | 12.22 | 11.95 | 12.15 | 728,869 | +0.09(+0.75%) |
Mar 20, 2007 | 12.27 | 12.34 | 11.88 | 12.06 | 1,546,390 | -0.35(-2.82%) |
Mar 19, 2007 | 12.35 | 12.44 | 12.18 | 12.41 | 1,015,311 | +0.19(+1.55%) |
Mar 16, 2007 | 12.32 | 12.38 | 12.14 | 12.22 | 1,498,176 | -0.10(-0.81%) |
Mar 15, 2007 | 11.86 | 12.32 | 11.82 | 12.32 | 934,884 | +0.44(+3.70%) |
Mar 14, 2007 | 11.72 | 11.88 | 11.42 | 11.88 | 955,856 | +0.15(+1.28%) |
Mar 13, 2007 | 11.94 | 12.21 | 11.73 | 11.73 | 1,026,287 | -0.34(-2.82%) |
Mar 12, 2007 | 11.94 | 12.20 | 11.80 | 12.07 | 442,731 | +0.08(+0.67%) |
Mar 09, 2007 | 12.15 | 12.25 | 11.93 | 11.99 | 659,922 | -0.15(-1.24%) |
Mar 08, 2007 | 12.45 | 12.56 | 12.10 | 12.14 | 723,584 | -0.01(-0.08%) |
Mar 07, 2007 | 12.01 | 12.31 | 12.00 | 12.15 | 1,202,769 | +0.16(+1.33%) |
Mar 06, 2007 | 11.78 | 12.01 | 11.74 | 11.99 | 1,360,673 | +0.65(+5.73%) |
Mar 05, 2007 | 11.52 | 11.84 | 11.14 | 11.34 | 3,670,369 | -0.66(-5.50%) |
Mar 02, 2007 | 12.30 | 12.42 | 11.95 | 12.00 | 1,233,785 | -0.30(-2.44%) |