Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.08 | 13.70 | 13.05 | 13.62 | 4,847,518 | +0.53(+4.08%) |
May 30, 2007 | 12.89 | 13.10 | 12.87 | 13.08 | 2,416,670 | +0.04(+0.29%) |
May 29, 2007 | 13.14 | 13.24 | 13.02 | 13.05 | 1,802,352 | -0.02(-0.19%) |
May 25, 2007 | 13.13 | 13.33 | 13.02 | 13.07 | 2,731,510 | -0.04(-0.33%) |
May 24, 2007 | 13.11 | 13.79 | 12.98 | 13.12 | 5,387,804 | -0.69(-4.99%) |
May 23, 2007 | 13.66 | 13.84 | 13.56 | 13.80 | 2,504,636 | +0.15(+1.09%) |
May 22, 2007 | 13.75 | 13.85 | 13.49 | 13.66 | 2,667,359 | -0.01(-0.05%) |
May 21, 2007 | 13.76 | 13.81 | 13.59 | 13.66 | 2,706,670 | -0.03(-0.23%) |
May 18, 2007 | 13.60 | 13.74 | 13.45 | 13.69 | 2,497,485 | +0.16(+1.15%) |
May 17, 2007 | 13.35 | 13.65 | 13.34 | 13.54 | 2,264,742 | +0.14(+1.07%) |
May 16, 2007 | 13.34 | 13.42 | 13.27 | 13.39 | 1,661,782 | +0.07(+0.56%) |
May 15, 2007 | 13.41 | 13.47 | 13.27 | 13.32 | 2,738,167 | -0.03(-0.23%) |
May 14, 2007 | 13.35 | 13.43 | 13.21 | 13.35 | 2,508,371 | -0.07(-0.55%) |
May 11, 2007 | 12.92 | 13.51 | 12.92 | 13.43 | 13,246,316 | -1.02(-7.05%) |
May 10, 2007 | 14.43 | 14.72 | 14.43 | 14.44 | 3,100,587 | -0.23(-1.57%) |
May 09, 2007 | 14.57 | 14.79 | 14.56 | 14.67 | 3,300,043 | +0.08(+0.55%) |
May 08, 2007 | 14.78 | 14.85 | 14.57 | 14.59 | 2,296,319 | -0.22(-1.51%) |
May 07, 2007 | 14.89 | 14.99 | 14.80 | 14.82 | 1,022,251 | -0.12(-0.79%) |
May 04, 2007 | 14.98 | 15.13 | 14.80 | 14.93 | 1,746,285 | -0.04(-0.25%) |
May 03, 2007 | 14.96 | 15.10 | 14.77 | 14.97 | 2,085,102 | +0.16(+1.09%) |
May 02, 2007 | 15.01 | 15.14 | 14.80 | 14.81 | 1,900,630 | -0.19(-1.24%) |
May 01, 2007 | 14.75 | 15.02 | 14.72 | 15.00 | 2,818,688 | +0.23(+1.55%) |
Apr 30, 2007 | 14.80 | 14.88 | 14.73 | 14.77 | 2,351,258 | +0.04(+0.30%) |
Apr 27, 2007 | 14.65 | 14.80 | 14.64 | 14.72 | 1,347,857 | +0.06(+0.38%) |
Apr 26, 2007 | 14.78 | 14.87 | 14.65 | 14.67 | 1,615,624 | -0.16(-1.05%) |
Apr 25, 2007 | 14.99 | 15.08 | 14.74 | 14.82 | 1,309,351 | -0.10(-0.67%) |
Apr 24, 2007 | 14.82 | 14.96 | 14.74 | 14.92 | 1,429,033 | +0.08(+0.54%) |
Apr 23, 2007 | 15.03 | 15.09 | 14.75 | 14.84 | 1,809,038 | -0.19(-1.24%) |
Apr 20, 2007 | 14.77 | 15.34 | 14.76 | 15.03 | 6,421,356 | +0.37(+2.50%) |
Apr 19, 2007 | 14.78 | 14.83 | 14.59 | 14.66 | 2,373,492 | -0.18(-1.21%) |
Apr 18, 2007 | 14.71 | 14.93 | 14.70 | 14.84 | 2,070,602 | +0.05(+0.34%) |
Apr 17, 2007 | 14.87 | 14.90 | 14.70 | 14.79 | 1,644,473 | -0.04(-0.25%) |
Apr 16, 2007 | 14.85 | 14.98 | 14.73 | 14.83 | 3,477,556 | +0.05(+0.34%) |
Apr 13, 2007 | 14.77 | 14.98 | 14.65 | 14.78 | 3,054,722 | +0.11(+0.76%) |
Apr 12, 2007 | 14.51 | 14.73 | 14.30 | 14.67 | 2,737,280 | +0.16(+1.07%) |
Apr 11, 2007 | 14.72 | 14.80 | 14.51 | 14.51 | 2,360,538 | -0.30(-2.01%) |
Apr 10, 2007 | 14.86 | 15.01 | 14.72 | 14.81 | 2,980,882 | -0.10(-0.67%) |
Apr 09, 2007 | 14.64 | 15.08 | 14.54 | 14.91 | 4,713,151 | +0.28(+1.91%) |
Apr 05, 2007 | 14.74 | 14.80 | 14.60 | 14.63 | 1,719,057 | -0.15(-1.01%) |
Apr 04, 2007 | 14.86 | 14.90 | 14.68 | 14.78 | 1,749,024 | -0.05(-0.34%) |
Apr 03, 2007 | 14.80 | 14.90 | 14.75 | 14.83 | 2,123,184 | +0.12(+0.80%) |
Apr 02, 2007 | 14.62 | 14.77 | 14.48 | 14.71 | 2,181,173 | +0.09(+0.64%) |
Mar 30, 2007 | 14.55 | 14.67 | 14.44 | 14.62 | 2,692,814 | +0.06(+0.43%) |
Mar 29, 2007 | 14.59 | 14.62 | 14.43 | 14.56 | 1,220,418 | +0.03(+0.21%) |
Mar 28, 2007 | 14.64 | 14.67 | 14.40 | 14.52 | 2,366,886 | -0.17(-1.18%) |
Mar 27, 2007 | 14.81 | 14.82 | 14.65 | 14.70 | 1,114,727 | -0.18(-1.21%) |
Mar 26, 2007 | 15.07 | 15.07 | 14.71 | 14.88 | 2,984,104 | -0.12(-0.83%) |
Mar 23, 2007 | 14.61 | 15.38 | 14.55 | 15.00 | 6,976,283 | +0.45(+3.11%) |
Mar 22, 2007 | 14.46 | 14.61 | 14.28 | 14.55 | 2,150,030 | +0.16(+1.08%) |
Mar 21, 2007 | 14.31 | 14.52 | 14.15 | 14.39 | 2,991,998 | +0.08(+0.56%) |
Mar 20, 2007 | 14.07 | 14.52 | 14.07 | 14.31 | 4,768,412 | +0.25(+1.81%) |
Mar 19, 2007 | 13.74 | 14.07 | 13.58 | 14.06 | 3,783,055 | +0.35(+2.54%) |
Mar 16, 2007 | 13.61 | 13.76 | 13.49 | 13.71 | 2,131,986 | +0.06(+0.41%) |
Mar 15, 2007 | 13.70 | 13.79 | 13.60 | 13.66 | 1,987,912 | -0.04(-0.27%) |
Mar 14, 2007 | 13.67 | 13.80 | 13.41 | 13.69 | 3,649,336 | +0.07(+0.55%) |
Mar 13, 2007 | 13.39 | 13.98 | 13.32 | 13.62 | 5,528,516 | +0.23(+1.71%) |
Mar 12, 2007 | 13.42 | 13.59 | 13.26 | 13.39 | 3,037,754 | -0.12(-0.92%) |
Mar 09, 2007 | 13.41 | 13.53 | 13.33 | 13.51 | 3,197,093 | +0.15(+1.11%) |
Mar 08, 2007 | 13.87 | 13.93 | 13.21 | 13.36 | 7,965,827 | -0.62(-4.44%) |
Mar 07, 2007 | 13.87 | 14.04 | 13.87 | 13.98 | 2,096,702 | +0.05(+0.36%) |
Mar 06, 2007 | 13.92 | 14.00 | 13.84 | 13.93 | 2,789,322 | +0.02(+0.13%) |
Mar 05, 2007 | 13.83 | 14.00 | 13.81 | 13.92 | 2,818,646 | -0.03(-0.22%) |
Mar 02, 2007 | 14.06 | 14.08 | 13.90 | 13.95 | 1,938,652 | -0.14(-0.97%) |