Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.53 | 14.63 | 14.51 | 14.56 | 995,592 | +0.17(+1.16%) |
May 30, 2007 | 14.22 | 14.43 | 14.20 | 14.39 | 1,092,008 | +0.00(+0.00%) |
May 29, 2007 | 14.44 | 14.45 | 14.29 | 14.39 | 3,319,537 | -0.04(-0.25%) |
May 25, 2007 | 14.27 | 14.43 | 14.25 | 14.43 | 1,544,568 | +0.29(+2.03%) |
May 24, 2007 | 14.45 | 14.47 | 14.14 | 14.14 | 3,247,867 | -0.44(-3.04%) |
May 23, 2007 | 14.64 | 14.72 | 14.56 | 14.58 | 1,043,896 | +0.08(+0.58%) |
May 22, 2007 | 14.61 | 14.61 | 14.47 | 14.50 | 1,643,092 | -0.11(-0.75%) |
May 21, 2007 | 14.56 | 14.66 | 14.53 | 14.61 | 3,668,251 | -0.05(-0.32%) |
May 18, 2007 | 14.60 | 14.70 | 14.52 | 14.65 | 2,511,792 | +0.05(+0.36%) |
May 17, 2007 | 14.53 | 14.61 | 14.50 | 14.60 | 3,747,178 | +0.10(+0.68%) |
May 16, 2007 | 14.55 | 14.58 | 14.43 | 14.50 | 4,119,998 | -0.14(-0.93%) |
May 15, 2007 | 14.60 | 14.76 | 14.56 | 14.64 | 2,049,150 | +0.00(+0.00%) |
May 14, 2007 | 14.74 | 14.76 | 14.57 | 14.64 | 4,063,644 | -0.08(-0.57%) |
May 11, 2007 | 14.52 | 14.75 | 14.53 | 14.72 | 1,600,539 | +0.25(+1.73%) |
May 10, 2007 | 14.72 | 14.72 | 14.47 | 14.47 | 3,185,149 | -0.27(-1.81%) |
May 09, 2007 | 14.63 | 14.74 | 14.57 | 14.74 | 3,866,979 | +0.25(+1.69%) |
May 08, 2007 | 14.53 | 14.53 | 14.38 | 14.49 | 2,259,156 | -0.04(-0.25%) |
May 07, 2007 | 14.71 | 14.74 | 14.50 | 14.53 | 1,000,729 | -0.01(-0.04%) |
May 04, 2007 | 14.42 | 14.53 | 14.37 | 14.53 | 1,245,081 | +0.15(+1.01%) |
May 03, 2007 | 14.35 | 14.39 | 14.30 | 14.39 | 1,659,960 | -0.04(-0.29%) |
May 02, 2007 | 14.33 | 14.43 | 14.29 | 14.43 | 2,240,179 | +0.28(+1.95%) |
May 01, 2007 | 14.21 | 14.27 | 14.13 | 14.15 | 1,398,890 | +0.02(+0.15%) |
Apr 30, 2007 | 14.31 | 14.34 | 14.13 | 14.13 | 1,727,815 | -0.15(-1.02%) |
Apr 27, 2007 | 14.30 | 14.35 | 14.23 | 14.28 | 1,338,510 | -0.04(-0.29%) |
Apr 26, 2007 | 14.33 | 14.38 | 14.25 | 14.32 | 1,417,483 | -0.14(-0.94%) |
Apr 25, 2007 | 14.35 | 14.49 | 14.33 | 14.46 | 2,205,485 | +0.27(+1.88%) |
Apr 24, 2007 | 14.23 | 14.33 | 14.15 | 14.19 | 3,766,154 | -0.22(-1.52%) |
Apr 23, 2007 | 14.43 | 14.74 | 13.90 | 14.41 | 2,871,386 | -0.05(-0.33%) |
Apr 20, 2007 | 14.50 | 14.62 | 14.46 | 14.46 | 1,805,638 | +0.07(+0.47%) |
Apr 19, 2007 | 14.39 | 14.43 | 14.26 | 14.39 | 1,676,636 | -0.15(-1.00%) |
Apr 18, 2007 | 14.53 | 14.56 | 14.45 | 14.53 | 3,107,921 | +0.01(+0.04%) |
Apr 17, 2007 | 14.58 | 14.59 | 14.49 | 14.53 | 2,237,112 | +0.04(+0.29%) |
Apr 16, 2007 | 14.50 | 14.53 | 14.41 | 14.49 | 3,113,096 | +0.11(+0.76%) |
Apr 13, 2007 | 14.37 | 14.39 | 14.28 | 14.38 | 3,424,578 | +0.02(+0.11%) |
Apr 12, 2007 | 14.25 | 14.37 | 14.16 | 14.36 | 4,665,331 | +0.22(+1.55%) |
Apr 11, 2007 | 14.27 | 14.27 | 14.12 | 14.14 | 3,851,452 | -0.13(-0.88%) |
Apr 10, 2007 | 14.21 | 14.35 | 14.13 | 14.27 | 3,435,696 | +0.28(+1.98%) |
Apr 09, 2007 | 14.41 | 14.41 | 13.94 | 13.99 | 3,392,184 | -0.01(-0.04%) |
Apr 05, 2007 | 13.99 | 14.01 | 13.77 | 14.00 | 2,830,366 | +0.07(+0.49%) |
Apr 04, 2007 | 13.89 | 13.96 | 13.80 | 13.93 | 2,024,346 | +0.11(+0.83%) |
Apr 03, 2007 | 13.76 | 13.98 | 13.69 | 13.81 | 1,102,934 | +0.25(+1.81%) |
Apr 02, 2007 | 13.50 | 13.71 | 13.49 | 13.57 | 732,030 | +0.03(+0.23%) |
Mar 30, 2007 | 13.56 | 13.57 | 13.49 | 13.54 | 1,327,584 | +0.12(+0.89%) |
Mar 29, 2007 | 13.54 | 13.54 | 13.34 | 13.42 | 1,159,288 | +0.13(+0.94%) |
Mar 28, 2007 | 13.44 | 13.44 | 13.21 | 13.29 | 1,328,159 | -0.17(-1.28%) |
Mar 27, 2007 | 13.67 | 13.67 | 13.45 | 13.47 | 1,370,713 | -0.29(-2.12%) |
Mar 26, 2007 | 13.80 | 13.80 | 13.46 | 13.76 | 1,433,009 | +0.32(+2.41%) |
Mar 23, 2007 | 13.49 | 13.50 | 13.41 | 13.43 | 816,945 | -0.06(-0.46%) |
Mar 22, 2007 | 13.83 | 13.83 | 13.41 | 13.50 | 1,534,409 | +0.02(+0.12%) |
Mar 21, 2007 | 13.32 | 13.55 | 13.15 | 13.48 | 2,857,393 | +0.16(+1.17%) |
Mar 20, 2007 | 13.15 | 13.32 | 13.10 | 13.32 | 1,052,713 | +0.17(+1.31%) |
Mar 19, 2007 | 13.16 | 13.19 | 13.07 | 13.15 | 1,407,515 | +0.19(+1.49%) |
Mar 16, 2007 | 13.03 | 13.03 | 12.91 | 12.96 | 693,694 | -0.08(-0.64%) |
Mar 15, 2007 | 12.97 | 13.04 | 12.85 | 13.04 | 1,028,178 | +0.22(+1.75%) |
Mar 14, 2007 | 12.49 | 12.82 | 12.45 | 12.82 | 1,818,289 | +0.21(+1.70%) |
Mar 13, 2007 | 12.97 | 13.00 | 12.58 | 12.60 | 2,259,731 | -0.37(-2.85%) |
Mar 12, 2007 | 12.84 | 13.02 | 11.66 | 12.97 | 995,592 | +0.32(+2.56%) |
Mar 09, 2007 | 12.77 | 12.90 | 12.65 | 12.65 | 1,067,665 | -0.01(-0.07%) |
Mar 08, 2007 | 12.71 | 12.74 | 12.63 | 12.66 | 1,085,491 | +0.05(+0.40%) |
Mar 07, 2007 | 12.62 | 12.75 | 12.53 | 12.61 | 1,345,027 | -0.14(-1.06%) |
Mar 06, 2007 | 12.51 | 12.75 | 12.36 | 12.75 | 1,912,212 | +0.75(+6.22%) |
Mar 05, 2007 | 12.16 | 12.26 | 11.87 | 12.00 | 3,589,232 | -0.74(-5.81%) |
Mar 02, 2007 | 12.58 | 12.74 | 12.34 | 12.74 | 1,137,245 | -0.04(-0.33%) |