Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.28 | 14.37 | 14.25 | 14.30 | 400,534 | +0.03(+0.18%) |
May 30, 2007 | 14.28 | 14.31 | 14.18 | 14.28 | 389,940 | -0.07(-0.49%) |
May 29, 2007 | 14.28 | 14.42 | 14.24 | 14.35 | 336,418 | +0.09(+0.63%) |
May 25, 2007 | 14.21 | 14.32 | 14.17 | 14.26 | 383,102 | +0.10(+0.71%) |
May 24, 2007 | 14.44 | 14.61 | 14.08 | 14.15 | 682,844 | -0.34(-2.35%) |
May 23, 2007 | 14.73 | 14.79 | 14.46 | 14.49 | 326,688 | -0.17(-1.16%) |
May 22, 2007 | 14.73 | 14.73 | 14.50 | 14.66 | 442,486 | -0.02(-0.10%) |
May 21, 2007 | 14.82 | 14.91 | 14.57 | 14.68 | 475,336 | -0.20(-1.31%) |
May 18, 2007 | 14.53 | 14.93 | 14.44 | 14.88 | 549,540 | +0.36(+2.44%) |
May 17, 2007 | 14.70 | 14.79 | 14.50 | 14.52 | 486,362 | -0.22(-1.49%) |
May 16, 2007 | 14.53 | 14.77 | 14.47 | 14.74 | 458,616 | +0.21(+1.41%) |
May 15, 2007 | 14.60 | 14.74 | 14.47 | 14.54 | 455,702 | -0.11(-0.72%) |
May 14, 2007 | 14.91 | 14.99 | 14.60 | 14.64 | 517,432 | -0.31(-2.07%) |
May 11, 2007 | 15.10 | 15.29 | 14.88 | 14.95 | 513,350 | -0.16(-1.06%) |
May 10, 2007 | 15.46 | 15.50 | 15.06 | 15.11 | 519,000 | -0.44(-2.80%) |
May 09, 2007 | 15.52 | 15.62 | 15.44 | 15.54 | 337,226 | -0.06(-0.38%) |
May 08, 2007 | 15.70 | 15.75 | 15.50 | 15.61 | 549,604 | -0.14(-0.92%) |
May 07, 2007 | 15.46 | 15.75 | 15.45 | 15.75 | 511,734 | +0.25(+1.61%) |
May 04, 2007 | 15.25 | 15.68 | 15.12 | 15.50 | 867,812 | +0.20(+1.31%) |
May 03, 2007 | 15.44 | 15.73 | 15.28 | 15.30 | 625,966 | -0.21(-1.39%) |
May 02, 2007 | 15.28 | 15.63 | 15.19 | 15.52 | 571,746 | +0.29(+1.90%) |
May 01, 2007 | 15.01 | 15.22 | 14.87 | 15.22 | 296,890 | +0.21(+1.40%) |
Apr 30, 2007 | 15.43 | 15.43 | 14.96 | 15.02 | 525,000 | -0.35(-2.31%) |
Apr 27, 2007 | 15.36 | 15.47 | 15.33 | 15.37 | 206,114 | -0.06(-0.39%) |
Apr 26, 2007 | 15.43 | 15.47 | 15.29 | 15.43 | 249,890 | +0.00(+0.03%) |
Apr 25, 2007 | 15.40 | 15.47 | 15.27 | 15.43 | 185,700 | +0.07(+0.46%) |
Apr 24, 2007 | 15.48 | 15.50 | 15.24 | 15.36 | 153,632 | -0.13(-0.84%) |
Apr 23, 2007 | 15.31 | 15.50 | 15.31 | 15.48 | 201,218 | +0.10(+0.68%) |
Apr 20, 2007 | 15.28 | 15.43 | 15.10 | 15.38 | 336,662 | +0.26(+1.72%) |
Apr 19, 2007 | 15.17 | 15.19 | 14.97 | 15.12 | 283,382 | -0.10(-0.66%) |
Apr 18, 2007 | 15.35 | 15.46 | 15.21 | 15.22 | 249,024 | -0.19(-1.27%) |
Apr 17, 2007 | 15.36 | 15.44 | 15.24 | 15.41 | 221,382 | +0.06(+0.39%) |
Apr 16, 2007 | 15.15 | 15.43 | 15.15 | 15.36 | 296,020 | +0.26(+1.69%) |
Apr 13, 2007 | 15.21 | 15.30 | 15.07 | 15.10 | 659,546 | -0.13(-0.89%) |
Apr 12, 2007 | 15.16 | 15.28 | 14.98 | 15.23 | 257,750 | +0.08(+0.53%) |
Apr 11, 2007 | 15.29 | 15.38 | 14.99 | 15.15 | 309,154 | -0.11(-0.69%) |
Apr 10, 2007 | 15.07 | 15.38 | 15.07 | 15.26 | 210,136 | +0.15(+1.03%) |
Apr 09, 2007 | 15.28 | 15.28 | 15.05 | 15.11 | 267,402 | -0.17(-1.11%) |
Apr 05, 2007 | 15.23 | 15.30 | 15.21 | 15.28 | 187,678 | +0.01(+0.03%) |
Apr 04, 2007 | 15.44 | 15.47 | 15.23 | 15.27 | 276,488 | -0.11(-0.68%) |
Apr 03, 2007 | 15.04 | 15.53 | 15.03 | 15.38 | 442,426 | +0.34(+2.23%) |
Apr 02, 2007 | 15.10 | 15.17 | 14.97 | 15.04 | 201,114 | +0.00(+0.03%) |
Mar 30, 2007 | 14.87 | 15.10 | 14.87 | 15.04 | 492,540 | +0.07(+0.50%) |
Mar 29, 2007 | 15.00 | 15.04 | 14.84 | 14.96 | 384,240 | +0.05(+0.30%) |
Mar 28, 2007 | 14.83 | 14.98 | 14.77 | 14.91 | 792,932 | -0.03(-0.20%) |
Mar 27, 2007 | 15.04 | 15.08 | 14.77 | 14.95 | 379,958 | -0.17(-1.12%) |
Mar 26, 2007 | 15.21 | 15.21 | 14.95 | 15.12 | 326,374 | -0.12(-0.76%) |
Mar 23, 2007 | 15.10 | 15.24 | 15.04 | 15.23 | 308,746 | +0.09(+0.56%) |
Mar 22, 2007 | 15.23 | 15.24 | 15.03 | 15.14 | 324,002 | -0.05(-0.36%) |
Mar 21, 2007 | 14.76 | 15.23 | 14.65 | 15.20 | 609,316 | +0.41(+2.81%) |
Mar 20, 2007 | 14.60 | 14.79 | 14.60 | 14.79 | 326,964 | +0.15(+1.06%) |
Mar 19, 2007 | 14.70 | 14.74 | 14.56 | 14.63 | 431,402 | -0.06(-0.44%) |
Mar 16, 2007 | 14.71 | 14.82 | 14.51 | 14.70 | 812,766 | -0.03(-0.17%) |
Mar 15, 2007 | 14.53 | 14.72 | 14.51 | 14.72 | 350,184 | +0.16(+1.10%) |
Mar 14, 2007 | 14.44 | 14.62 | 14.37 | 14.56 | 706,592 | +0.07(+0.48%) |
Mar 13, 2007 | 14.69 | 14.67 | 14.40 | 14.49 | 1,201,968 | -0.20(-1.33%) |
Mar 12, 2007 | 14.51 | 14.69 | 14.45 | 14.69 | 350,960 | +0.17(+1.14%) |
Mar 09, 2007 | 14.51 | 14.62 | 14.40 | 14.52 | 233,628 | +0.05(+0.35%) |
Mar 08, 2007 | 14.55 | 14.57 | 14.39 | 14.47 | 373,474 | +0.06(+0.38%) |
Mar 07, 2007 | 14.38 | 14.48 | 14.26 | 14.41 | 491,816 | +0.05(+0.35%) |
Mar 06, 2007 | 14.27 | 14.46 | 14.21 | 14.37 | 650,386 | +0.24(+1.70%) |
Mar 05, 2007 | 14.26 | 14.53 | 14.10 | 14.12 | 979,250 | -0.14(-1.02%) |
Mar 02, 2007 | 14.45 | 14.59 | 14.25 | 14.27 | 2,176,558 | -0.23(-1.59%) |