Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.68 | 13.72 | 13.47 | 13.54 | 1,449,420 | -0.14(-1.01%) |
May 30, 2007 | 13.30 | 13.68 | 13.30 | 13.68 | 1,228,534 | +0.26(+1.91%) |
May 29, 2007 | 13.39 | 13.58 | 13.38 | 13.42 | 1,861,631 | +0.28(+2.14%) |
May 25, 2007 | 13.04 | 13.26 | 13.04 | 13.14 | 1,057,860 | +0.11(+0.83%) |
May 24, 2007 | 13.29 | 13.31 | 12.90 | 13.03 | 1,671,924 | -0.24(-1.82%) |
May 23, 2007 | 13.47 | 13.58 | 13.26 | 13.28 | 1,158,280 | -0.12(-0.92%) |
May 22, 2007 | 13.24 | 13.51 | 13.16 | 13.40 | 1,195,533 | +0.20(+1.53%) |
May 21, 2007 | 13.21 | 13.36 | 13.14 | 13.20 | 1,504,489 | +0.08(+0.64%) |
May 18, 2007 | 13.41 | 13.41 | 13.03 | 13.11 | 2,312,309 | -0.30(-2.21%) |
May 17, 2007 | 13.73 | 13.74 | 13.34 | 13.41 | 1,630,015 | -0.22(-1.63%) |
May 16, 2007 | 13.49 | 13.76 | 13.51 | 13.63 | 1,460,110 | +0.14(+1.02%) |
May 15, 2007 | 13.79 | 13.83 | 13.48 | 13.49 | 1,131,555 | -0.26(-1.87%) |
May 14, 2007 | 13.99 | 14.02 | 13.74 | 13.75 | 883,743 | -0.20(-1.45%) |
May 11, 2007 | 13.89 | 14.00 | 13.84 | 13.95 | 579,646 | +0.18(+1.29%) |
May 10, 2007 | 13.98 | 14.06 | 13.78 | 13.78 | 1,000,765 | -0.32(-2.28%) |
May 09, 2007 | 13.88 | 14.18 | 13.88 | 14.10 | 801,746 | +0.15(+1.06%) |
May 08, 2007 | 13.91 | 14.00 | 13.80 | 13.95 | 989,023 | -0.01(-0.04%) |
May 07, 2007 | 14.02 | 14.12 | 13.95 | 13.95 | 613,862 | -0.05(-0.35%) |
May 04, 2007 | 14.12 | 14.13 | 13.92 | 14.00 | 1,171,035 | +0.08(+0.60%) |
May 03, 2007 | 14.06 | 14.08 | 13.89 | 13.92 | 687,153 | +0.09(+0.64%) |
May 02, 2007 | 13.83 | 13.93 | 13.65 | 13.83 | 918,769 | +0.04(+0.32%) |
May 01, 2007 | 13.85 | 13.90 | 13.58 | 13.79 | 1,088,836 | +0.00(+0.04%) |
Apr 30, 2007 | 14.10 | 14.10 | 13.77 | 13.78 | 1,089,241 | -0.32(-2.28%) |
Apr 27, 2007 | 14.07 | 14.14 | 13.96 | 14.10 | 910,265 | -0.04(-0.31%) |
Apr 26, 2007 | 14.14 | 14.22 | 14.03 | 14.15 | 628,844 | -0.03(-0.21%) |
Apr 25, 2007 | 14.29 | 14.37 | 14.03 | 14.18 | 646,458 | +0.00(+0.00%) |
Apr 24, 2007 | 14.32 | 14.32 | 14.04 | 14.18 | 845,275 | -0.11(-0.76%) |
Apr 23, 2007 | 14.30 | 14.39 | 14.19 | 14.28 | 1,447,800 | +0.28(+2.01%) |
Apr 20, 2007 | 13.86 | 14.15 | 13.86 | 14.00 | 737,363 | +0.14(+1.03%) |
Apr 19, 2007 | 13.86 | 13.92 | 13.79 | 13.86 | 696,669 | -0.15(-1.06%) |
Apr 18, 2007 | 14.03 | 14.12 | 13.96 | 14.01 | 1,119,003 | -0.10(-0.73%) |
Apr 17, 2007 | 13.93 | 14.12 | 13.83 | 14.11 | 733,112 | +0.21(+1.53%) |
Apr 16, 2007 | 13.94 | 13.95 | 13.83 | 13.90 | 642,612 | +0.07(+0.50%) |
Apr 13, 2007 | 13.69 | 13.85 | 13.57 | 13.83 | 1,828,225 | +0.17(+1.27%) |
Apr 12, 2007 | 13.65 | 13.67 | 13.55 | 13.66 | 672,373 | -0.04(-0.29%) |
Apr 11, 2007 | 13.92 | 13.92 | 13.62 | 13.70 | 1,128,519 | -0.20(-1.42%) |
Apr 10, 2007 | 13.80 | 13.96 | 13.77 | 13.89 | 455,537 | +0.07(+0.50%) |
Apr 09, 2007 | 13.75 | 13.87 | 13.75 | 13.82 | 731,694 | -0.05(-0.36%) |
Apr 05, 2007 | 13.86 | 13.92 | 13.80 | 13.87 | 786,561 | -0.09(-0.67%) |
Apr 04, 2007 | 14.08 | 14.12 | 13.86 | 13.97 | 647,066 | -0.14(-1.01%) |
Apr 03, 2007 | 14.05 | 14.19 | 14.01 | 14.11 | 695,454 | +0.09(+0.67%) |
Apr 02, 2007 | 13.95 | 14.04 | 13.81 | 14.02 | 860,055 | +0.09(+0.64%) |
Mar 30, 2007 | 13.85 | 14.00 | 13.70 | 13.93 | 1,086,812 | +0.07(+0.50%) |
Mar 29, 2007 | 13.85 | 13.91 | 13.69 | 13.86 | 904,799 | +0.12(+0.90%) |
Mar 28, 2007 | 13.66 | 13.88 | 13.52 | 13.74 | 2,323,242 | -0.02(-0.18%) |
Mar 27, 2007 | 13.85 | 13.90 | 13.68 | 13.76 | 864,509 | -0.11(-0.78%) |
Mar 26, 2007 | 14.05 | 14.05 | 13.73 | 13.87 | 977,685 | -0.18(-1.30%) |
Mar 23, 2007 | 14.10 | 14.15 | 14.03 | 14.05 | 549,074 | -0.05(-0.35%) |
Mar 22, 2007 | 14.15 | 14.16 | 13.98 | 14.10 | 696,061 | -0.05(-0.35%) |
Mar 21, 2007 | 13.93 | 14.20 | 13.79 | 14.15 | 925,450 | +0.27(+1.92%) |
Mar 20, 2007 | 13.71 | 13.90 | 13.61 | 13.88 | 828,471 | +0.14(+1.01%) |
Mar 19, 2007 | 13.67 | 13.80 | 13.57 | 13.75 | 755,990 | +0.13(+0.98%) |
Mar 16, 2007 | 13.84 | 13.84 | 13.54 | 13.61 | 1,792,591 | -0.23(-1.64%) |
Mar 15, 2007 | 13.68 | 13.84 | 13.57 | 13.84 | 1,005,422 | +0.18(+1.30%) |
Mar 14, 2007 | 13.48 | 13.67 | 13.34 | 13.66 | 1,642,568 | +0.16(+1.21%) |
Mar 13, 2007 | 13.72 | 13.65 | 13.48 | 13.50 | 1,920,547 | -0.22(-1.58%) |
Mar 12, 2007 | 13.46 | 13.73 | 13.44 | 13.72 | 771,377 | +0.10(+0.73%) |
Mar 09, 2007 | 13.58 | 13.64 | 13.41 | 13.62 | 1,195,128 | +0.17(+1.29%) |
Mar 08, 2007 | 13.35 | 13.54 | 13.31 | 13.44 | 1,502,060 | +0.25(+1.87%) |
Mar 07, 2007 | 13.34 | 13.43 | 13.19 | 13.20 | 1,538,300 | -0.17(-1.26%) |
Mar 06, 2007 | 12.95 | 13.44 | 12.92 | 13.37 | 1,715,859 | +0.49(+3.80%) |
Mar 05, 2007 | 13.28 | 13.32 | 12.88 | 12.88 | 1,972,175 | -0.55(-4.12%) |
Mar 02, 2007 | 13.53 | 13.57 | 13.22 | 13.43 | 1,846,244 | -0.18(-1.34%) |