Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.31 | 14.34 | 14.19 | 14.22 | 1,646,613 | -0.08(-0.56%) |
May 30, 2007 | 14.18 | 14.31 | 14.16 | 14.30 | 1,545,683 | +0.10(+0.70%) |
May 29, 2007 | 14.25 | 14.33 | 14.19 | 14.21 | 1,970,116 | -0.03(-0.21%) |
May 25, 2007 | 14.23 | 14.28 | 14.20 | 14.24 | 1,025,561 | +0.04(+0.30%) |
May 24, 2007 | 14.21 | 14.28 | 14.17 | 14.19 | 1,513,175 | -0.05(-0.35%) |
May 23, 2007 | 14.19 | 14.25 | 14.16 | 14.24 | 1,186,526 | +0.05(+0.38%) |
May 22, 2007 | 14.14 | 14.27 | 14.14 | 14.19 | 1,378,688 | -0.02(-0.16%) |
May 21, 2007 | 14.23 | 14.35 | 14.21 | 14.21 | 1,153,757 | -0.06(-0.40%) |
May 18, 2007 | 14.28 | 14.32 | 14.23 | 14.27 | 1,356,929 | +0.01(+0.08%) |
May 17, 2007 | 14.27 | 14.32 | 14.24 | 14.26 | 1,450,257 | -0.06(-0.40%) |
May 16, 2007 | 14.24 | 14.32 | 14.21 | 14.32 | 1,264,649 | +0.12(+0.83%) |
May 15, 2007 | 14.21 | 14.25 | 14.17 | 14.20 | 2,198,980 | -0.02(-0.13%) |
May 14, 2007 | 14.10 | 14.22 | 14.12 | 14.22 | 1,901,169 | +0.11(+0.81%) |
May 11, 2007 | 14.03 | 14.11 | 13.98 | 14.10 | 1,400,447 | +0.11(+0.76%) |
May 10, 2007 | 14.05 | 14.05 | 13.95 | 14.00 | 1,672,305 | -0.10(-0.68%) |
May 09, 2007 | 14.09 | 14.16 | 14.05 | 14.09 | 892,647 | +0.01(+0.05%) |
May 08, 2007 | 14.13 | 14.21 | 14.06 | 14.08 | 964,720 | -0.14(-0.97%) |
May 07, 2007 | 14.22 | 14.31 | 14.17 | 14.22 | 915,979 | +0.00(+0.03%) |
May 04, 2007 | 14.26 | 14.27 | 14.13 | 14.22 | 1,779,790 | -0.04(-0.27%) |
May 03, 2007 | 14.17 | 14.27 | 14.16 | 14.25 | 1,750,428 | +0.09(+0.62%) |
May 02, 2007 | 14.19 | 14.23 | 14.14 | 14.17 | 1,451,306 | -0.02(-0.16%) |
May 01, 2007 | 14.14 | 14.21 | 14.04 | 14.19 | 1,658,935 | +0.03(+0.22%) |
Apr 30, 2007 | 14.23 | 14.32 | 14.16 | 14.16 | 963,168 | -0.07(-0.48%) |
Apr 27, 2007 | 14.30 | 14.32 | 14.11 | 14.23 | 834,710 | -0.08(-0.56%) |
Apr 26, 2007 | 14.47 | 14.54 | 14.27 | 14.31 | 1,279,592 | -0.19(-1.34%) |
Apr 25, 2007 | 14.62 | 14.65 | 14.48 | 14.50 | 1,246,823 | -0.04(-0.26%) |
Apr 24, 2007 | 14.56 | 14.66 | 14.52 | 14.54 | 1,557,218 | -0.05(-0.34%) |
Apr 23, 2007 | 14.59 | 14.66 | 14.54 | 14.59 | 1,152,446 | +0.06(+0.39%) |
Apr 20, 2007 | 14.57 | 14.59 | 14.45 | 14.53 | 1,517,632 | +0.09(+0.61%) |
Apr 19, 2007 | 14.83 | 14.83 | 14.41 | 14.45 | 1,096,082 | -0.11(-0.76%) |
Apr 18, 2007 | 14.65 | 14.66 | 14.51 | 14.56 | 1,004,064 | -0.13(-0.86%) |
Apr 17, 2007 | 14.72 | 14.75 | 14.63 | 14.68 | 1,245,250 | -0.06(-0.39%) |
Apr 16, 2007 | 14.65 | 14.82 | 14.65 | 14.74 | 2,211,302 | +0.07(+0.47%) |
Apr 13, 2007 | 14.46 | 14.72 | 14.33 | 14.67 | 3,298,470 | +0.38(+2.67%) |
Apr 12, 2007 | 14.31 | 14.38 | 14.22 | 14.29 | 1,983,748 | -0.02(-0.16%) |
Apr 11, 2007 | 14.33 | 14.35 | 14.24 | 14.31 | 1,828,289 | -0.02(-0.13%) |
Apr 10, 2007 | 14.44 | 14.47 | 14.22 | 14.33 | 3,498,759 | -0.14(-0.95%) |
Apr 09, 2007 | 14.58 | 14.64 | 14.45 | 14.47 | 1,957,795 | -0.12(-0.84%) |
Apr 05, 2007 | 14.64 | 14.64 | 14.46 | 14.59 | 1,577,666 | +0.04(+0.26%) |
Apr 04, 2007 | 14.58 | 14.66 | 14.53 | 14.55 | 1,679,645 | -0.10(-0.65%) |
Apr 03, 2007 | 14.60 | 14.67 | 14.60 | 14.65 | 2,143,665 | +0.08(+0.58%) |
Apr 02, 2007 | 14.76 | 14.76 | 14.52 | 14.56 | 3,090,317 | -0.13(-0.88%) |
Mar 30, 2007 | 14.66 | 14.79 | 14.54 | 14.69 | 2,050,337 | +0.02(+0.16%) |
Mar 29, 2007 | 14.66 | 14.73 | 14.60 | 14.67 | 2,681,613 | +0.07(+0.47%) |
Mar 28, 2007 | 14.43 | 14.77 | 14.37 | 14.60 | 3,210,123 | -0.15(-1.03%) |
Mar 27, 2007 | 15.07 | 15.07 | 14.59 | 14.75 | 2,294,930 | -0.16(-1.10%) |
Mar 26, 2007 | 14.90 | 14.99 | 14.80 | 14.92 | 807,708 | -0.03(-0.18%) |
Mar 23, 2007 | 14.87 | 14.99 | 14.81 | 14.95 | 929,611 | +0.11(+0.77%) |
Mar 22, 2007 | 15.15 | 15.15 | 14.77 | 14.83 | 1,701,142 | +0.01(+0.05%) |
Mar 21, 2007 | 14.50 | 14.87 | 14.45 | 14.82 | 1,197,799 | +0.32(+2.24%) |
Mar 20, 2007 | 14.40 | 14.55 | 14.40 | 14.50 | 1,329,140 | +0.04(+0.26%) |
Mar 19, 2007 | 14.41 | 14.50 | 14.39 | 14.46 | 991,743 | +0.10(+0.72%) |
Mar 16, 2007 | 14.46 | 14.50 | 14.32 | 14.36 | 1,892,517 | -0.06(-0.45%) |
Mar 15, 2007 | 14.33 | 14.47 | 14.30 | 14.42 | 988,335 | +0.10(+0.72%) |
Mar 14, 2007 | 14.32 | 14.41 | 14.13 | 14.32 | 1,549,091 | +0.00(+0.00%) |
Mar 13, 2007 | 14.51 | 14.53 | 14.32 | 14.32 | 1,185,740 | -0.19(-1.31%) |
Mar 12, 2007 | 14.35 | 14.58 | 14.25 | 14.51 | 1,790,276 | +0.19(+1.36%) |
Mar 09, 2007 | 14.28 | 14.40 | 14.28 | 14.32 | 1,057,807 | +0.04(+0.29%) |
Mar 08, 2007 | 14.09 | 14.35 | 14.09 | 14.27 | 1,993,710 | +0.27(+1.96%) |
Mar 07, 2007 | 14.07 | 14.13 | 13.99 | 14.00 | 2,088,612 | -0.07(-0.52%) |
Mar 06, 2007 | 14.22 | 14.29 | 14.04 | 14.07 | 2,371,218 | -0.15(-1.05%) |
Mar 05, 2007 | 14.26 | 14.31 | 14.13 | 14.22 | 1,354,569 | -0.08(-0.53%) |
Mar 02, 2007 | 14.44 | 14.49 | 14.30 | 14.30 | 1,146,154 | -0.16(-1.08%) |