Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.82 | 14.92 | 14.80 | 14.84 | 976,278 | +0.17(+1.16%) |
May 30, 2007 | 14.50 | 14.72 | 14.48 | 14.67 | 1,070,824 | +0.00(+0.00%) |
May 29, 2007 | 14.72 | 14.73 | 14.57 | 14.67 | 3,255,139 | -0.04(-0.25%) |
May 25, 2007 | 14.56 | 14.71 | 14.53 | 14.71 | 1,514,604 | +0.29(+2.03%) |
May 24, 2007 | 14.73 | 14.76 | 14.42 | 14.42 | 3,184,860 | -0.45(-3.04%) |
May 23, 2007 | 14.93 | 15.01 | 14.85 | 14.87 | 1,023,645 | +0.09(+0.58%) |
May 22, 2007 | 14.90 | 14.90 | 14.75 | 14.78 | 1,611,217 | -0.11(-0.75%) |
May 21, 2007 | 14.85 | 14.96 | 14.82 | 14.90 | 3,597,089 | -0.05(-0.32%) |
May 18, 2007 | 14.89 | 14.99 | 14.81 | 14.94 | 2,463,064 | +0.05(+0.36%) |
May 17, 2007 | 14.82 | 14.90 | 14.78 | 14.89 | 3,674,484 | +0.10(+0.68%) |
May 16, 2007 | 14.84 | 14.86 | 14.71 | 14.79 | 4,040,072 | -0.14(-0.93%) |
May 15, 2007 | 14.89 | 15.06 | 14.84 | 14.93 | 2,009,397 | +0.00(+0.00%) |
May 14, 2007 | 15.03 | 15.06 | 14.86 | 14.93 | 3,984,811 | -0.09(-0.57%) |
May 11, 2007 | 14.81 | 15.05 | 14.82 | 15.01 | 1,569,489 | +0.26(+1.73%) |
May 10, 2007 | 15.01 | 15.01 | 14.75 | 14.76 | 3,123,358 | -0.27(-1.81%) |
May 09, 2007 | 14.92 | 15.03 | 14.85 | 15.03 | 3,791,961 | +0.25(+1.69%) |
May 08, 2007 | 14.82 | 14.82 | 14.67 | 14.78 | 2,215,329 | -0.04(-0.25%) |
May 07, 2007 | 15.00 | 15.03 | 14.78 | 14.82 | 981,316 | -0.01(-0.04%) |
May 04, 2007 | 14.71 | 14.82 | 14.66 | 14.82 | 1,220,927 | +0.15(+1.02%) |
May 03, 2007 | 14.63 | 14.68 | 14.59 | 14.67 | 1,627,757 | -0.04(-0.29%) |
May 02, 2007 | 14.61 | 14.72 | 14.58 | 14.72 | 2,196,721 | +0.28(+1.95%) |
May 01, 2007 | 14.49 | 14.55 | 14.41 | 14.43 | 1,371,752 | +0.02(+0.15%) |
Apr 30, 2007 | 14.59 | 14.63 | 14.41 | 14.41 | 1,694,296 | -0.15(-1.02%) |
Apr 27, 2007 | 14.59 | 14.63 | 14.52 | 14.56 | 1,312,544 | -0.04(-0.29%) |
Apr 26, 2007 | 14.61 | 14.66 | 14.53 | 14.60 | 1,389,984 | -0.14(-0.94%) |
Apr 25, 2007 | 14.63 | 14.77 | 14.61 | 14.74 | 2,162,699 | +0.27(+1.87%) |
Apr 24, 2007 | 14.51 | 14.61 | 14.43 | 14.47 | 3,693,092 | -0.22(-1.52%) |
Apr 23, 2007 | 14.71 | 15.03 | 14.18 | 14.69 | 2,815,682 | -0.05(-0.32%) |
Apr 20, 2007 | 14.78 | 14.91 | 14.74 | 14.74 | 1,770,609 | +0.07(+0.47%) |
Apr 19, 2007 | 14.68 | 14.71 | 14.54 | 14.67 | 1,644,110 | -0.15(-1.01%) |
Apr 18, 2007 | 14.82 | 14.85 | 14.74 | 14.82 | 3,047,628 | +0.01(+0.04%) |
Apr 17, 2007 | 14.87 | 14.88 | 14.77 | 14.82 | 2,193,713 | +0.04(+0.29%) |
Apr 16, 2007 | 14.79 | 14.82 | 14.70 | 14.77 | 3,052,703 | +0.11(+0.76%) |
Apr 13, 2007 | 14.66 | 14.67 | 14.56 | 14.66 | 3,358,143 | +0.02(+0.11%) |
Apr 12, 2007 | 14.53 | 14.66 | 14.44 | 14.65 | 4,574,826 | +0.22(+1.55%) |
Apr 11, 2007 | 14.55 | 14.55 | 14.40 | 14.42 | 3,776,736 | -0.13(-0.88%) |
Apr 10, 2007 | 14.49 | 14.63 | 14.41 | 14.55 | 3,369,045 | +0.28(+1.98%) |
Apr 09, 2007 | 14.69 | 14.69 | 14.22 | 14.27 | 3,326,377 | -0.01(-0.04%) |
Apr 05, 2007 | 14.27 | 14.28 | 14.05 | 14.27 | 2,775,458 | +0.07(+0.49%) |
Apr 04, 2007 | 14.16 | 14.23 | 14.07 | 14.20 | 1,985,075 | +0.12(+0.83%) |
Apr 03, 2007 | 14.03 | 14.25 | 13.97 | 14.09 | 1,081,537 | +0.25(+1.81%) |
Apr 02, 2007 | 13.76 | 13.98 | 13.75 | 13.84 | 717,829 | +0.03(+0.23%) |
Mar 30, 2007 | 13.83 | 13.84 | 13.76 | 13.81 | 1,301,830 | +0.12(+0.89%) |
Mar 29, 2007 | 13.81 | 13.81 | 13.60 | 13.68 | 1,136,798 | +0.13(+0.94%) |
Mar 28, 2007 | 13.71 | 13.71 | 13.47 | 13.56 | 1,302,394 | -0.18(-1.28%) |
Mar 27, 2007 | 13.94 | 13.94 | 13.72 | 13.73 | 1,344,121 | -0.30(-2.12%) |
Mar 26, 2007 | 14.07 | 14.07 | 13.73 | 14.03 | 1,405,209 | +0.33(+2.41%) |
Mar 23, 2007 | 13.75 | 13.77 | 13.68 | 13.70 | 801,097 | -0.06(-0.46%) |
Mar 22, 2007 | 14.10 | 14.10 | 13.68 | 13.76 | 1,504,642 | +0.02(+0.12%) |
Mar 21, 2007 | 13.59 | 13.82 | 13.41 | 13.75 | 2,801,961 | +0.16(+1.17%) |
Mar 20, 2007 | 13.41 | 13.59 | 13.36 | 13.59 | 1,032,291 | +0.18(+1.31%) |
Mar 19, 2007 | 13.42 | 13.45 | 13.33 | 13.41 | 1,380,210 | +0.20(+1.49%) |
Mar 16, 2007 | 13.28 | 13.29 | 13.16 | 13.22 | 680,237 | -0.09(-0.64%) |
Mar 15, 2007 | 13.23 | 13.30 | 13.10 | 13.30 | 1,008,232 | +0.23(+1.75%) |
Mar 14, 2007 | 12.74 | 13.07 | 12.69 | 13.07 | 1,783,015 | +0.22(+1.70%) |
Mar 13, 2007 | 13.23 | 13.26 | 12.83 | 12.85 | 2,215,893 | -0.38(-2.85%) |
Mar 12, 2007 | 13.09 | 13.27 | 11.89 | 13.23 | 976,278 | +0.33(+2.56%) |
Mar 09, 2007 | 13.02 | 13.16 | 12.90 | 12.90 | 1,046,952 | -0.01(-0.07%) |
Mar 08, 2007 | 12.96 | 12.99 | 12.88 | 12.91 | 1,064,433 | +0.05(+0.40%) |
Mar 07, 2007 | 12.87 | 13.00 | 12.78 | 12.86 | 1,318,934 | -0.14(-1.06%) |
Mar 06, 2007 | 12.75 | 13.00 | 12.60 | 13.00 | 1,875,116 | +0.76(+6.22%) |
Mar 05, 2007 | 12.40 | 12.51 | 12.10 | 12.24 | 3,519,603 | -0.76(-5.81%) |
Mar 02, 2007 | 12.83 | 12.99 | 12.59 | 12.99 | 1,115,183 | -0.04(-0.33%) |