Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.62 | 14.76 | 14.56 | 14.56 | 5,914,687 | -0.01(-0.04%) |
May 30, 2007 | 14.51 | 14.57 | 14.40 | 14.57 | 2,254,218 | +0.01(+0.06%) |
May 29, 2007 | 14.45 | 14.62 | 14.45 | 14.56 | 2,235,937 | +0.12(+0.80%) |
May 25, 2007 | 14.47 | 14.50 | 14.35 | 14.44 | 1,157,812 | +0.14(+0.98%) |
May 24, 2007 | 14.40 | 14.42 | 14.29 | 14.30 | 1,502,812 | -0.12(-0.84%) |
May 23, 2007 | 14.31 | 14.46 | 14.31 | 14.43 | 2,099,062 | +0.12(+0.84%) |
May 22, 2007 | 14.19 | 14.31 | 14.14 | 14.31 | 1,452,656 | +0.11(+0.75%) |
May 21, 2007 | 14.14 | 14.22 | 14.10 | 14.20 | 1,107,187 | +0.05(+0.35%) |
May 18, 2007 | 14.12 | 14.16 | 14.08 | 14.15 | 1,567,031 | +0.05(+0.38%) |
May 17, 2007 | 14.13 | 14.13 | 13.99 | 14.10 | 848,437 | -0.03(-0.24%) |
May 16, 2007 | 13.95 | 14.13 | 13.89 | 14.13 | 1,326,562 | +0.21(+1.52%) |
May 15, 2007 | 13.95 | 13.99 | 13.89 | 13.92 | 1,481,718 | -0.03(-0.24%) |
May 14, 2007 | 13.78 | 14.00 | 13.78 | 13.95 | 2,112,187 | +0.18(+1.28%) |
May 11, 2007 | 13.81 | 13.82 | 13.68 | 13.78 | 1,603,125 | +0.04(+0.26%) |
May 10, 2007 | 13.92 | 13.92 | 13.71 | 13.74 | 2,209,218 | -0.20(-1.45%) |
May 09, 2007 | 13.75 | 13.97 | 13.72 | 13.94 | 1,829,531 | +0.25(+1.82%) |
May 08, 2007 | 13.78 | 13.81 | 13.65 | 13.69 | 1,640,625 | -0.10(-0.71%) |
May 07, 2007 | 13.75 | 13.82 | 13.71 | 13.79 | 947,812 | +0.08(+0.58%) |
May 04, 2007 | 13.82 | 13.84 | 13.64 | 13.71 | 2,113,125 | -0.09(-0.63%) |
May 03, 2007 | 13.74 | 13.84 | 13.68 | 13.80 | 1,290,937 | +0.06(+0.45%) |
May 02, 2007 | 13.70 | 13.82 | 13.66 | 13.74 | 961,406 | +0.03(+0.23%) |
May 01, 2007 | 13.67 | 13.79 | 13.60 | 13.71 | 1,397,812 | +0.07(+0.50%) |
Apr 30, 2007 | 13.67 | 13.78 | 13.60 | 13.64 | 2,128,593 | -0.04(-0.27%) |
Apr 27, 2007 | 13.63 | 13.74 | 13.58 | 13.67 | 1,096,406 | -0.01(-0.06%) |
Apr 26, 2007 | 13.67 | 13.75 | 13.61 | 13.68 | 1,185,937 | -0.01(-0.06%) |
Apr 25, 2007 | 13.71 | 13.82 | 13.59 | 13.69 | 1,703,906 | +0.03(+0.25%) |
Apr 24, 2007 | 13.67 | 13.71 | 13.59 | 13.66 | 1,846,406 | -0.04(-0.27%) |
Apr 23, 2007 | 13.74 | 13.74 | 13.65 | 13.69 | 867,187 | -0.05(-0.34%) |
Apr 20, 2007 | 13.82 | 13.84 | 13.65 | 13.74 | 1,920,000 | +0.07(+0.55%) |
Apr 19, 2007 | 13.66 | 13.67 | 13.58 | 13.67 | 1,769,531 | +0.00(+0.03%) |
Apr 18, 2007 | 13.69 | 13.69 | 13.58 | 13.66 | 1,104,843 | -0.03(-0.23%) |
Apr 17, 2007 | 13.73 | 13.73 | 13.54 | 13.69 | 1,820,156 | -0.04(-0.26%) |
Apr 16, 2007 | 13.59 | 13.75 | 13.56 | 13.73 | 1,120,312 | +0.17(+1.29%) |
Apr 13, 2007 | 13.58 | 13.58 | 13.49 | 13.56 | 1,671,562 | -0.01(-0.08%) |
Apr 12, 2007 | 13.65 | 13.65 | 13.48 | 13.57 | 1,834,218 | -0.07(-0.55%) |
Apr 11, 2007 | 13.73 | 13.76 | 13.56 | 13.64 | 1,870,312 | -0.17(-1.25%) |
Apr 10, 2007 | 13.74 | 13.93 | 13.74 | 13.81 | 1,386,562 | +0.13(+0.98%) |
Apr 09, 2007 | 13.68 | 13.69 | 13.49 | 13.68 | 2,305,781 | -0.32(-2.32%) |
Apr 05, 2007 | 14.06 | 14.19 | 13.98 | 14.00 | 937,968 | -0.02(-0.14%) |
Apr 04, 2007 | 14.08 | 14.10 | 14.00 | 14.02 | 2,019,843 | -0.08(-0.56%) |
Apr 03, 2007 | 14.12 | 14.24 | 14.05 | 14.10 | 2,749,218 | +0.09(+0.67%) |
Apr 02, 2007 | 13.98 | 14.04 | 13.93 | 14.01 | 1,851,093 | +0.02(+0.15%) |
Mar 30, 2007 | 13.96 | 14.01 | 13.90 | 13.99 | 1,857,187 | +0.02(+0.15%) |
Mar 29, 2007 | 13.89 | 14.01 | 13.87 | 13.96 | 1,474,687 | +0.10(+0.72%) |
Mar 28, 2007 | 13.75 | 13.94 | 13.71 | 13.86 | 2,036,250 | +0.07(+0.48%) |
Mar 27, 2007 | 13.89 | 13.92 | 13.79 | 13.80 | 1,207,968 | -0.15(-1.04%) |
Mar 26, 2007 | 13.86 | 13.96 | 13.77 | 13.94 | 1,177,968 | +0.06(+0.45%) |
Mar 23, 2007 | 13.81 | 13.92 | 13.79 | 13.88 | 1,076,250 | +0.10(+0.76%) |
Mar 22, 2007 | 13.74 | 13.80 | 13.73 | 13.78 | 1,170,000 | -0.09(-0.62%) |
Mar 21, 2007 | 13.74 | 13.87 | 13.56 | 13.86 | 1,963,593 | +0.17(+1.23%) |
Mar 20, 2007 | 13.76 | 13.85 | 13.64 | 13.69 | 1,698,281 | -0.10(-0.70%) |
Mar 19, 2007 | 13.79 | 13.85 | 13.68 | 13.79 | 1,164,843 | -0.00(-0.03%) |
Mar 16, 2007 | 13.88 | 13.91 | 13.73 | 13.79 | 2,091,562 | -0.01(-0.09%) |
Mar 15, 2007 | 13.81 | 13.85 | 13.74 | 13.81 | 1,752,656 | -0.04(-0.28%) |
Mar 14, 2007 | 13.67 | 13.89 | 13.64 | 13.85 | 1,862,343 | +0.22(+1.64%) |
Mar 13, 2007 | 13.87 | 14.27 | 13.56 | 13.62 | 3,155,625 | -0.25(-1.80%) |
Mar 12, 2007 | 13.75 | 13.90 | 13.70 | 13.87 | 1,573,125 | +0.02(+0.15%) |
Mar 09, 2007 | 13.83 | 13.89 | 13.78 | 13.85 | 1,314,375 | +0.07(+0.53%) |
Mar 08, 2007 | 13.79 | 13.85 | 13.75 | 13.78 | 1,630,312 | +0.03(+0.20%) |
Mar 07, 2007 | 13.99 | 14.02 | 13.70 | 13.75 | 2,677,031 | -0.29(-2.04%) |
Mar 06, 2007 | 13.87 | 14.35 | 13.87 | 14.04 | 4,582,968 | +0.22(+1.61%) |
Mar 05, 2007 | 13.71 | 13.86 | 13.70 | 13.81 | 1,802,812 | +0.11(+0.78%) |
Mar 02, 2007 | 13.74 | 14.01 | 13.56 | 13.71 | 2,231,718 | -0.15(-1.09%) |