Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.03 | 14.09 | 14.00 | 14.06 | 2,883,492 | +0.04(+0.31%) |
May 30, 2007 | 13.95 | 14.01 | 13.84 | 14.01 | 739,324 | +0.07(+0.48%) |
May 29, 2007 | 13.88 | 13.97 | 13.88 | 13.95 | 624,684 | +0.07(+0.48%) |
May 25, 2007 | 13.88 | 13.94 | 13.84 | 13.88 | 651,569 | +0.03(+0.20%) |
May 24, 2007 | 14.19 | 14.19 | 13.85 | 13.85 | 1,405,196 | -0.33(-2.34%) |
May 23, 2007 | 14.19 | 14.25 | 14.13 | 14.18 | 1,072,337 | +0.02(+0.17%) |
May 22, 2007 | 14.19 | 14.21 | 14.15 | 14.16 | 605,662 | -0.06(-0.39%) |
May 21, 2007 | 14.17 | 14.22 | 14.14 | 14.21 | 849,906 | +0.04(+0.25%) |
May 18, 2007 | 14.23 | 14.23 | 14.14 | 14.18 | 688,852 | -0.02(-0.11%) |
May 17, 2007 | 14.19 | 14.23 | 14.12 | 14.19 | 540,480 | -0.02(-0.11%) |
May 16, 2007 | 14.25 | 14.25 | 14.15 | 14.21 | 567,872 | -0.03(-0.19%) |
May 15, 2007 | 14.19 | 14.26 | 14.17 | 14.24 | 982,807 | +0.02(+0.17%) |
May 14, 2007 | 14.22 | 14.25 | 14.19 | 14.21 | 722,585 | -0.02(-0.17%) |
May 11, 2007 | 14.21 | 14.24 | 14.14 | 14.24 | 546,314 | +0.06(+0.42%) |
May 10, 2007 | 14.23 | 14.26 | 14.15 | 14.18 | 809,424 | -0.09(-0.66%) |
May 09, 2007 | 14.19 | 14.29 | 14.17 | 14.27 | 1,069,801 | +0.06(+0.42%) |
May 08, 2007 | 14.19 | 14.21 | 14.12 | 14.21 | 516,893 | +0.01(+0.05%) |
May 07, 2007 | 14.13 | 14.25 | 14.13 | 14.21 | 1,028,460 | +0.06(+0.42%) |
May 04, 2007 | 14.09 | 14.16 | 14.07 | 14.15 | 932,842 | +0.07(+0.50%) |
May 03, 2007 | 14.03 | 14.12 | 14.00 | 14.08 | 1,219,188 | +0.06(+0.39%) |
May 02, 2007 | 13.94 | 14.05 | 13.92 | 14.02 | 1,141,578 | +0.06(+0.45%) |
May 01, 2007 | 13.91 | 14.00 | 13.83 | 13.96 | 1,328,755 | +0.05(+0.37%) |
Apr 30, 2007 | 13.91 | 13.96 | 13.83 | 13.91 | 980,270 | -0.03(-0.23%) |
Apr 27, 2007 | 13.94 | 13.95 | 13.71 | 13.94 | 810,644 | -0.02(-0.11%) |
Apr 26, 2007 | 13.98 | 14.00 | 13.87 | 13.95 | 532,110 | -0.06(-0.42%) |
Apr 25, 2007 | 13.91 | 14.01 | 13.89 | 14.01 | 823,275 | +0.14(+1.02%) |
Apr 24, 2007 | 13.96 | 13.96 | 13.81 | 13.87 | 728,672 | -0.08(-0.59%) |
Apr 23, 2007 | 13.94 | 13.98 | 13.90 | 13.95 | 558,488 | -0.01(-0.09%) |
Apr 20, 2007 | 13.88 | 13.97 | 13.80 | 13.97 | 718,019 | +0.12(+0.88%) |
Apr 19, 2007 | 13.72 | 13.89 | 13.60 | 13.84 | 745,665 | -0.02(-0.11%) |
Apr 18, 2007 | 13.92 | 13.93 | 13.76 | 13.86 | 843,565 | -0.06(-0.42%) |
Apr 17, 2007 | 13.82 | 13.93 | 13.78 | 13.92 | 805,775 | +0.09(+0.63%) |
Apr 16, 2007 | 13.72 | 13.84 | 13.71 | 13.83 | 575,227 | +0.12(+0.86%) |
Apr 13, 2007 | 13.67 | 13.72 | 13.62 | 13.71 | 568,886 | +0.04(+0.32%) |
Apr 12, 2007 | 13.63 | 13.68 | 13.53 | 13.67 | 368,267 | +0.04(+0.32%) |
Apr 11, 2007 | 13.73 | 13.73 | 13.56 | 13.63 | 643,199 | -0.14(-1.03%) |
Apr 10, 2007 | 13.76 | 13.83 | 13.75 | 13.77 | 437,507 | +0.01(+0.09%) |
Apr 09, 2007 | 13.80 | 13.80 | 13.73 | 13.76 | 603,380 | +0.02(+0.17%) |
Apr 05, 2007 | 13.69 | 13.76 | 13.65 | 13.73 | 736,027 | +0.03(+0.20%) |
Apr 04, 2007 | 13.54 | 13.71 | 13.50 | 13.71 | 1,188,752 | +0.17(+1.22%) |
Apr 03, 2007 | 13.57 | 13.58 | 13.51 | 13.54 | 1,096,432 | +0.08(+0.59%) |
Apr 02, 2007 | 13.46 | 13.50 | 13.37 | 13.46 | 823,529 | +0.04(+0.29%) |
Mar 30, 2007 | 13.42 | 13.50 | 13.33 | 13.42 | 724,360 | +0.00(+0.00%) |
Mar 29, 2007 | 13.50 | 13.58 | 13.31 | 13.42 | 1,027,699 | -0.08(-0.61%) |
Mar 28, 2007 | 13.87 | 14.26 | 13.22 | 13.50 | 673,888 | -0.04(-0.26%) |
Mar 27, 2007 | 13.52 | 13.57 | 13.46 | 13.54 | 1,530,135 | -0.04(-0.26%) |
Mar 26, 2007 | 13.57 | 13.60 | 13.42 | 13.57 | 1,620,934 | +0.02(+0.15%) |
Mar 23, 2007 | 13.48 | 13.58 | 13.44 | 13.56 | 882,370 | +0.09(+0.67%) |
Mar 22, 2007 | 13.50 | 13.54 | 13.42 | 13.46 | 690,628 | -0.05(-0.35%) |
Mar 21, 2007 | 13.31 | 13.55 | 13.25 | 13.51 | 514,864 | +0.21(+1.57%) |
Mar 20, 2007 | 13.25 | 13.31 | 13.21 | 13.30 | 636,098 | +0.06(+0.48%) |
Mar 19, 2007 | 13.22 | 13.27 | 13.13 | 13.24 | 753,274 | +0.07(+0.51%) |
Mar 16, 2007 | 13.18 | 13.24 | 13.12 | 13.17 | 769,252 | -0.01(-0.06%) |
Mar 15, 2007 | 13.14 | 13.29 | 13.03 | 13.18 | 1,246,072 | -0.03(-0.21%) |
Mar 14, 2007 | 13.05 | 13.25 | 12.96 | 13.21 | 1,136,505 | +0.12(+0.90%) |
Mar 13, 2007 | 13.43 | 13.37 | 13.09 | 13.09 | 939,183 | -0.34(-2.52%) |
Mar 12, 2007 | 13.33 | 13.44 | 13.27 | 13.43 | 843,819 | +0.12(+0.92%) |
Mar 09, 2007 | 13.34 | 13.36 | 13.24 | 13.31 | 659,685 | +0.04(+0.27%) |
Mar 08, 2007 | 13.33 | 13.36 | 13.23 | 13.27 | 635,844 | +0.05(+0.39%) |
Mar 07, 2007 | 13.11 | 13.30 | 13.07 | 13.22 | 2,122,610 | +0.11(+0.87%) |
Mar 06, 2007 | 13.21 | 13.63 | 13.02 | 13.11 | 1,684,341 | +0.10(+0.76%) |
Mar 05, 2007 | 13.52 | 13.55 | 12.99 | 13.01 | 2,730,065 | -0.64(-4.71%) |
Mar 02, 2007 | 13.75 | 13.79 | 13.62 | 13.65 | 729,940 | -0.10(-0.75%) |