Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.38 | 14.71 | 13.85 | 14.10 | 8,731,236 | -0.25(-1.77%) |
May 30, 2007 | 14.33 | 14.42 | 13.85 | 14.36 | 10,620,804 | +0.03(+0.23%) |
May 29, 2007 | 13.93 | 14.40 | 13.92 | 14.32 | 5,557,659 | +0.47(+3.42%) |
May 25, 2007 | 13.87 | 13.98 | 13.83 | 13.85 | 1,858,293 | -0.01(-0.07%) |
May 24, 2007 | 14.10 | 14.20 | 13.77 | 13.86 | 4,182,969 | -0.27(-1.93%) |
May 23, 2007 | 14.00 | 14.33 | 13.99 | 14.13 | 2,834,706 | +0.16(+1.17%) |
May 22, 2007 | 13.95 | 14.00 | 13.85 | 13.97 | 1,925,250 | +0.04(+0.31%) |
May 21, 2007 | 13.75 | 13.94 | 13.75 | 13.93 | 2,211,747 | +0.14(+1.04%) |
May 18, 2007 | 13.79 | 13.82 | 13.59 | 13.78 | 3,111,312 | +0.06(+0.46%) |
May 17, 2007 | 13.71 | 13.76 | 13.54 | 13.72 | 3,322,506 | +0.01(+0.05%) |
May 16, 2007 | 13.70 | 13.81 | 13.60 | 13.71 | 2,866,944 | +0.08(+0.61%) |
May 15, 2007 | 13.87 | 13.98 | 13.61 | 13.63 | 3,293,049 | -0.20(-1.45%) |
May 14, 2007 | 13.88 | 13.95 | 13.77 | 13.83 | 2,295,135 | -0.09(-0.62%) |
May 11, 2007 | 13.78 | 14.00 | 13.78 | 13.92 | 3,036,768 | +0.12(+0.85%) |
May 10, 2007 | 13.75 | 13.98 | 13.61 | 13.80 | 9,368,349 | +0.38(+2.81%) |
May 09, 2007 | 13.22 | 13.48 | 13.16 | 13.42 | 2,712,411 | +0.21(+1.59%) |
May 08, 2007 | 13.28 | 13.31 | 13.16 | 13.21 | 2,337,567 | -0.08(-0.63%) |
May 07, 2007 | 13.32 | 13.35 | 13.22 | 13.30 | 1,470,729 | +0.02(+0.13%) |
May 04, 2007 | 13.29 | 13.30 | 13.17 | 13.28 | 1,636,107 | +0.05(+0.35%) |
May 03, 2007 | 13.08 | 13.26 | 12.98 | 13.23 | 3,735,636 | +0.15(+1.15%) |
May 02, 2007 | 13.05 | 13.11 | 12.97 | 13.08 | 3,624,033 | +0.09(+0.72%) |
May 01, 2007 | 13.10 | 13.17 | 12.90 | 12.99 | 3,144,069 | -0.12(-0.89%) |
Apr 30, 2007 | 13.37 | 13.42 | 13.09 | 13.11 | 4,889,157 | -0.31(-2.33%) |
Apr 27, 2007 | 13.23 | 13.44 | 13.22 | 13.42 | 3,526,869 | +0.19(+1.41%) |
Apr 26, 2007 | 13.18 | 13.31 | 13.15 | 13.23 | 3,015,633 | +0.06(+0.43%) |
Apr 25, 2007 | 13.03 | 13.24 | 12.98 | 13.18 | 1,650,543 | +0.19(+1.44%) |
Apr 24, 2007 | 13.13 | 13.13 | 12.91 | 12.99 | 2,066,244 | -0.16(-1.19%) |
Apr 23, 2007 | 13.16 | 13.21 | 13.08 | 13.15 | 1,902,573 | -0.03(-0.23%) |
Apr 20, 2007 | 12.90 | 13.32 | 12.89 | 13.18 | 4,132,980 | +0.34(+2.68%) |
Apr 19, 2007 | 12.76 | 12.87 | 12.65 | 12.83 | 2,740,959 | -0.00(-0.03%) |
Apr 18, 2007 | 12.86 | 12.93 | 12.79 | 12.84 | 2,287,422 | -0.05(-0.36%) |
Apr 17, 2007 | 12.94 | 12.97 | 12.82 | 12.88 | 2,534,646 | -0.07(-0.57%) |
Apr 16, 2007 | 12.87 | 13.04 | 12.87 | 12.96 | 2,518,989 | +0.08(+0.62%) |
Apr 13, 2007 | 13.06 | 13.08 | 12.80 | 12.88 | 4,198,893 | -0.21(-1.60%) |
Apr 12, 2007 | 12.78 | 13.10 | 12.71 | 13.09 | 4,360,851 | +0.30(+2.32%) |
Apr 11, 2007 | 12.83 | 12.90 | 12.71 | 12.79 | 3,812,184 | -0.07(-0.52%) |
Apr 10, 2007 | 12.60 | 12.90 | 12.60 | 12.86 | 2,629,239 | +0.17(+1.37%) |
Apr 09, 2007 | 12.66 | 12.75 | 12.58 | 12.68 | 3,224,838 | -0.01(-0.08%) |
Apr 05, 2007 | 12.68 | 12.74 | 12.62 | 12.69 | 2,504,850 | -0.06(-0.50%) |
Apr 04, 2007 | 12.72 | 12.83 | 12.48 | 12.76 | 3,908,928 | -0.11(-0.88%) |
Apr 03, 2007 | 12.68 | 12.89 | 12.67 | 12.87 | 3,732,405 | +0.21(+1.69%) |
Apr 02, 2007 | 12.70 | 12.79 | 12.55 | 12.66 | 5,397,441 | -0.09(-0.71%) |
Mar 30, 2007 | 12.50 | 12.79 | 12.44 | 12.75 | 3,605,271 | +0.30(+2.41%) |
Mar 29, 2007 | 12.45 | 12.54 | 12.37 | 12.45 | 3,798,189 | +0.03(+0.21%) |
Mar 28, 2007 | 12.53 | 12.53 | 12.28 | 12.42 | 4,318,443 | -0.14(-1.09%) |
Mar 27, 2007 | 12.65 | 12.69 | 12.51 | 12.56 | 3,425,997 | -0.15(-1.21%) |
Mar 26, 2007 | 12.71 | 12.74 | 12.46 | 12.71 | 5,344,707 | -0.03(-0.21%) |
Mar 23, 2007 | 12.63 | 12.77 | 12.59 | 12.74 | 4,547,202 | +0.17(+1.33%) |
Mar 22, 2007 | 12.30 | 12.63 | 12.30 | 12.57 | 6,606,702 | +0.28(+2.31%) |
Mar 21, 2007 | 12.09 | 12.33 | 12.06 | 12.29 | 5,269,152 | +0.21(+1.77%) |
Mar 20, 2007 | 12.04 | 12.08 | 11.92 | 12.07 | 3,827,493 | +0.06(+0.50%) |
Mar 19, 2007 | 11.91 | 12.12 | 11.90 | 12.01 | 4,002,327 | +0.15(+1.29%) |
Mar 16, 2007 | 11.89 | 12.00 | 11.82 | 11.86 | 3,124,698 | -0.13(-1.11%) |
Mar 15, 2007 | 11.87 | 12.04 | 11.85 | 11.99 | 3,456,369 | +0.14(+1.18%) |
Mar 14, 2007 | 11.92 | 11.95 | 11.68 | 11.85 | 4,673,700 | -0.09(-0.78%) |
Mar 13, 2007 | 12.22 | 12.27 | 11.94 | 11.95 | 5,419,089 | -0.27(-2.24%) |
Mar 12, 2007 | 12.25 | 12.41 | 12.12 | 12.22 | 11,418,261 | +0.33(+2.80%) |
Mar 09, 2007 | 11.86 | 11.97 | 11.67 | 11.89 | 10,210,056 | +0.08(+0.65%) |
Mar 08, 2007 | 11.66 | 11.85 | 11.58 | 11.81 | 7,944,861 | +0.17(+1.43%) |
Mar 07, 2007 | 11.55 | 11.81 | 11.49 | 11.64 | 7,236,237 | +0.11(+0.92%) |
Mar 06, 2007 | 11.28 | 11.57 | 11.24 | 11.54 | 5,110,575 | +0.30(+2.64%) |
Mar 05, 2007 | 11.30 | 11.52 | 11.21 | 11.24 | 5,016,981 | -0.18(-1.58%) |
Mar 02, 2007 | 11.40 | 11.58 | 11.40 | 11.42 | 4,864,986 | -0.04(-0.32%) |