Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.37 | 13.45 | 13.29 | 13.38 | 5,872,000 | +0.28(+2.15%) |
May 30, 2007 | 13.00 | 13.12 | 12.99 | 13.10 | 1,615,000 | +0.01(+0.04%) |
May 29, 2007 | 12.90 | 13.20 | 12.90 | 13.10 | 3,076,000 | +0.22(+1.68%) |
May 25, 2007 | 12.85 | 12.89 | 12.80 | 12.88 | 2,299,000 | +0.11(+0.88%) |
May 24, 2007 | 12.96 | 12.99 | 12.70 | 12.77 | 3,845,000 | -0.18(-1.41%) |
May 23, 2007 | 12.98 | 13.06 | 12.95 | 12.95 | 2,483,000 | +0.06(+0.47%) |
May 22, 2007 | 12.94 | 12.98 | 12.81 | 12.89 | 2,346,000 | -0.11(-0.84%) |
May 21, 2007 | 12.79 | 13.03 | 12.77 | 13.00 | 7,990,000 | +0.10(+0.74%) |
May 18, 2007 | 12.81 | 12.94 | 12.74 | 12.90 | 3,340,000 | +0.13(+1.05%) |
May 17, 2007 | 12.67 | 12.80 | 12.62 | 12.77 | 4,683,000 | -0.09(-0.70%) |
May 16, 2007 | 13.01 | 13.05 | 12.77 | 12.86 | 7,594,000 | -0.26(-2.00%) |
May 15, 2007 | 13.05 | 13.20 | 13.04 | 13.12 | 2,300,000 | +0.07(+0.56%) |
May 14, 2007 | 13.06 | 13.09 | 12.98 | 13.05 | 2,400,000 | -0.10(-0.74%) |
May 11, 2007 | 13.11 | 13.23 | 13.05 | 13.15 | 2,564,000 | +0.19(+1.50%) |
May 10, 2007 | 13.13 | 13.23 | 12.93 | 12.95 | 5,708,000 | -0.37(-2.78%) |
May 09, 2007 | 13.28 | 13.35 | 13.10 | 13.32 | 3,451,000 | -0.08(-0.57%) |
May 08, 2007 | 13.37 | 13.48 | 13.24 | 13.40 | 3,901,000 | -0.06(-0.42%) |
May 07, 2007 | 13.48 | 13.53 | 13.44 | 13.46 | 2,083,000 | +0.07(+0.55%) |
May 04, 2007 | 13.46 | 13.54 | 13.34 | 13.38 | 3,658,000 | +0.07(+0.50%) |
May 03, 2007 | 13.19 | 13.39 | 13.16 | 13.32 | 3,333,000 | +0.15(+1.12%) |
May 02, 2007 | 13.03 | 13.23 | 13.03 | 13.17 | 5,016,000 | -0.02(-0.14%) |
May 01, 2007 | 13.19 | 13.34 | 13.07 | 13.19 | 6,185,000 | -0.15(-1.10%) |
Apr 30, 2007 | 13.47 | 13.47 | 13.29 | 13.34 | 2,690,000 | -0.15(-1.14%) |
Apr 27, 2007 | 13.34 | 13.50 | 13.30 | 13.49 | 4,855,000 | +0.23(+1.73%) |
Apr 26, 2007 | 13.39 | 13.43 | 13.12 | 13.26 | 7,092,000 | -0.49(-3.54%) |
Apr 25, 2007 | 13.81 | 13.83 | 13.69 | 13.75 | 1,925,000 | +0.04(+0.26%) |
Apr 24, 2007 | 13.94 | 13.94 | 13.61 | 13.71 | 3,572,000 | -0.22(-1.58%) |
Apr 23, 2007 | 13.88 | 14.03 | 13.79 | 13.93 | 4,154,000 | +0.06(+0.43%) |
Apr 20, 2007 | 13.84 | 13.91 | 13.81 | 13.87 | 6,954,000 | +0.31(+2.30%) |
Apr 19, 2007 | 13.65 | 13.69 | 13.49 | 13.56 | 5,659,000 | -0.32(-2.31%) |
Apr 18, 2007 | 13.94 | 13.97 | 13.80 | 13.88 | 4,527,000 | +0.04(+0.30%) |
Apr 17, 2007 | 13.98 | 14.00 | 13.84 | 13.84 | 3,771,000 | -0.14(-1.02%) |
Apr 16, 2007 | 13.97 | 14.04 | 13.76 | 13.98 | 5,080,000 | -0.01(-0.07%) |
Apr 13, 2007 | 14.00 | 14.10 | 13.92 | 13.99 | 5,249,000 | +0.18(+1.30%) |
Apr 12, 2007 | 13.78 | 13.86 | 13.61 | 13.81 | 4,753,000 | +0.04(+0.27%) |
Apr 11, 2007 | 13.90 | 13.97 | 13.60 | 13.77 | 4,527,000 | -0.07(-0.53%) |
Apr 10, 2007 | 13.93 | 13.93 | 13.79 | 13.85 | 4,980,000 | +0.15(+1.08%) |
Apr 09, 2007 | 13.75 | 13.82 | 13.65 | 13.70 | 3,865,000 | +0.04(+0.29%) |
Apr 05, 2007 | 13.59 | 13.68 | 13.57 | 13.66 | 4,649,000 | +0.09(+0.63%) |
Apr 04, 2007 | 13.50 | 13.60 | 13.47 | 13.57 | 4,861,000 | +0.24(+1.78%) |
Apr 03, 2007 | 13.25 | 13.43 | 13.24 | 13.34 | 3,628,000 | +0.10(+0.72%) |
Apr 02, 2007 | 13.10 | 13.30 | 12.92 | 13.24 | 8,105,000 | -0.11(-0.82%) |
Mar 30, 2007 | 13.32 | 13.38 | 13.22 | 13.35 | 2,943,000 | +0.10(+0.74%) |
Mar 29, 2007 | 13.22 | 13.29 | 13.08 | 13.25 | 3,675,000 | -0.07(-0.56%) |
Mar 28, 2007 | 13.37 | 13.42 | 13.25 | 13.33 | 3,748,000 | +0.14(+1.08%) |
Mar 27, 2007 | 13.27 | 13.31 | 13.12 | 13.19 | 2,385,000 | -0.15(-1.10%) |
Mar 26, 2007 | 13.31 | 13.34 | 13.25 | 13.33 | 2,263,000 | +0.21(+1.60%) |
Mar 23, 2007 | 13.28 | 13.29 | 13.05 | 13.12 | 5,107,000 | -0.27(-1.99%) |
Mar 22, 2007 | 13.32 | 13.46 | 13.30 | 13.39 | 4,386,000 | +0.07(+0.52%) |
Mar 21, 2007 | 13.29 | 13.34 | 13.10 | 13.32 | 4,177,000 | +0.06(+0.48%) |
Mar 20, 2007 | 13.28 | 13.34 | 13.22 | 13.26 | 3,295,000 | +0.15(+1.18%) |
Mar 19, 2007 | 13.07 | 13.17 | 13.03 | 13.10 | 2,539,000 | +0.01(+0.08%) |
Mar 16, 2007 | 13.00 | 13.14 | 12.98 | 13.09 | 3,625,000 | +0.16(+1.25%) |
Mar 15, 2007 | 12.86 | 13.05 | 12.84 | 12.93 | 9,109,000 | +0.13(+1.02%) |
Mar 14, 2007 | 12.73 | 12.81 | 12.55 | 12.80 | 4,516,000 | +0.11(+0.87%) |
Mar 13, 2007 | 12.95 | 12.96 | 12.68 | 12.69 | 5,264,000 | -0.26(-1.98%) |
Mar 12, 2007 | 12.80 | 13.03 | 12.78 | 12.95 | 3,220,000 | +0.09(+0.71%) |
Mar 09, 2007 | 12.99 | 13.01 | 12.72 | 12.86 | 4,350,000 | -0.06(-0.46%) |
Mar 08, 2007 | 12.99 | 13.06 | 12.88 | 12.91 | 8,082,000 | +0.01(+0.12%) |
Mar 07, 2007 | 12.79 | 13.00 | 12.77 | 12.90 | 5,896,000 | +0.00(+0.03%) |
Mar 06, 2007 | 12.74 | 12.93 | 12.68 | 12.90 | 8,040,000 | +0.35(+2.77%) |
Mar 05, 2007 | 12.53 | 12.82 | 12.36 | 12.55 | 12,217,000 | -0.33(-2.55%) |
Mar 02, 2007 | 12.98 | 13.13 | 12.68 | 12.88 | 13,176,000 | -0.66(-4.89%) |