Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.41 | 14.42 | 14.36 | 14.39 | 1,691,191 | +0.02(+0.16%) |
May 30, 2007 | 14.16 | 14.36 | 14.16 | 14.36 | 949,627 | +0.11(+0.80%) |
May 29, 2007 | 14.23 | 14.28 | 14.19 | 14.25 | 2,257,185 | +0.02(+0.14%) |
May 25, 2007 | 14.23 | 14.23 | 14.17 | 14.23 | 856,508 | +0.08(+0.57%) |
May 24, 2007 | 14.28 | 14.35 | 14.12 | 14.15 | 1,850,270 | -0.12(-0.87%) |
May 23, 2007 | 14.32 | 14.38 | 14.26 | 14.27 | 1,115,982 | +0.01(+0.09%) |
May 22, 2007 | 14.32 | 14.34 | 14.26 | 14.26 | 1,235,777 | -0.04(-0.30%) |
May 21, 2007 | 14.33 | 14.35 | 14.28 | 14.30 | 2,471,069 | +0.02(+0.12%) |
May 18, 2007 | 14.22 | 14.30 | 14.21 | 14.29 | 1,910,798 | +0.11(+0.74%) |
May 17, 2007 | 14.15 | 14.22 | 14.14 | 14.18 | 2,272,220 | +0.00(+0.00%) |
May 16, 2007 | 14.12 | 14.18 | 14.06 | 14.18 | 1,602,921 | +0.12(+0.82%) |
May 15, 2007 | 14.12 | 14.19 | 14.04 | 14.07 | 1,687,311 | -0.06(-0.41%) |
May 14, 2007 | 14.12 | 14.18 | 14.05 | 14.12 | 5,226,348 | -0.00(-0.01%) |
May 11, 2007 | 14.04 | 14.13 | 14.00 | 14.13 | 1,340,052 | +0.11(+0.76%) |
May 10, 2007 | 14.16 | 14.17 | 14.01 | 14.02 | 2,823,775 | -0.18(-1.26%) |
May 09, 2007 | 14.15 | 14.21 | 14.12 | 14.20 | 1,639,781 | +0.03(+0.19%) |
May 08, 2007 | 14.13 | 14.18 | 14.09 | 14.17 | 1,001,522 | +0.01(+0.04%) |
May 07, 2007 | 14.12 | 14.19 | 14.12 | 14.16 | 2,397,349 | +0.01(+0.04%) |
May 04, 2007 | 14.18 | 14.22 | 14.12 | 14.16 | 1,088,822 | +0.02(+0.17%) |
May 03, 2007 | 14.15 | 14.15 | 14.08 | 14.13 | 2,238,662 | +0.06(+0.43%) |
May 02, 2007 | 14.01 | 14.11 | 14.01 | 14.07 | 5,144,868 | +0.08(+0.57%) |
May 01, 2007 | 13.97 | 14.00 | 13.89 | 13.99 | 1,857,545 | +0.02(+0.15%) |
Apr 30, 2007 | 14.10 | 14.10 | 13.95 | 13.97 | 1,122,287 | -0.10(-0.73%) |
Apr 27, 2007 | 14.05 | 14.10 | 14.02 | 14.08 | 1,414,256 | -0.01(-0.10%) |
Apr 26, 2007 | 14.08 | 14.10 | 14.04 | 14.09 | 2,632,574 | +0.03(+0.19%) |
Apr 25, 2007 | 14.02 | 14.08 | 13.95 | 14.06 | 1,136,352 | +0.15(+1.05%) |
Apr 24, 2007 | 13.97 | 13.97 | 13.87 | 13.92 | 1,332,777 | +0.00(+0.00%) |
Apr 23, 2007 | 13.97 | 13.99 | 13.92 | 13.92 | 966,602 | -0.04(-0.27%) |
Apr 20, 2007 | 13.91 | 13.97 | 13.89 | 13.95 | 1,042,262 | +0.11(+0.80%) |
Apr 19, 2007 | 13.78 | 13.86 | 13.77 | 13.84 | 1,373,517 | -0.01(-0.09%) |
Apr 18, 2007 | 13.81 | 13.88 | 13.80 | 13.86 | 1,948,240 | -0.01(-0.10%) |
Apr 17, 2007 | 13.82 | 13.90 | 13.82 | 13.87 | 3,261,617 | +0.04(+0.31%) |
Apr 16, 2007 | 13.75 | 13.83 | 13.74 | 13.83 | 2,485,619 | +0.15(+1.08%) |
Apr 13, 2007 | 13.66 | 13.69 | 13.59 | 13.68 | 914,707 | +0.04(+0.32%) |
Apr 12, 2007 | 13.57 | 13.64 | 13.47 | 13.64 | 1,336,657 | +0.07(+0.55%) |
Apr 11, 2007 | 13.63 | 13.63 | 13.51 | 13.56 | 2,357,579 | -0.07(-0.48%) |
Apr 10, 2007 | 13.60 | 13.63 | 13.58 | 13.63 | 1,820,201 | +0.04(+0.32%) |
Apr 09, 2007 | 13.62 | 13.62 | 13.57 | 13.58 | 1,451,601 | -0.01(-0.06%) |
Apr 05, 2007 | 13.51 | 13.60 | 13.51 | 13.59 | 1,276,517 | +0.05(+0.37%) |
Apr 04, 2007 | 13.51 | 13.57 | 13.49 | 13.54 | 2,652,944 | +0.04(+0.27%) |
Apr 03, 2007 | 13.47 | 13.54 | 13.42 | 13.51 | 1,672,276 | +0.15(+1.16%) |
Apr 02, 2007 | 13.36 | 13.39 | 13.29 | 13.35 | 2,598,624 | +0.02(+0.19%) |
Mar 30, 2007 | 13.35 | 13.40 | 13.22 | 13.33 | 1,033,047 | -0.01(-0.11%) |
Mar 29, 2007 | 13.40 | 13.40 | 13.26 | 13.34 | 1,667,426 | +0.02(+0.17%) |
Mar 28, 2007 | 13.36 | 13.39 | 13.29 | 13.32 | 1,562,181 | -0.09(-0.68%) |
Mar 27, 2007 | 13.44 | 13.46 | 13.38 | 13.41 | 1,489,431 | -0.05(-0.38%) |
Mar 26, 2007 | 13.45 | 13.49 | 13.35 | 13.46 | 1,559,756 | -0.06(-0.46%) |
Mar 23, 2007 | 13.52 | 13.55 | 13.49 | 13.52 | 1,055,357 | +0.00(+0.00%) |
Mar 22, 2007 | 13.54 | 13.54 | 13.46 | 13.52 | 875,908 | +0.02(+0.15%) |
Mar 21, 2007 | 13.33 | 13.52 | 13.28 | 13.50 | 1,109,192 | +0.21(+1.60%) |
Mar 20, 2007 | 13.21 | 13.30 | 13.20 | 13.29 | 1,099,492 | +0.08(+0.59%) |
Mar 19, 2007 | 13.14 | 13.23 | 13.13 | 13.21 | 1,399,221 | +0.14(+1.06%) |
Mar 16, 2007 | 13.11 | 13.16 | 13.04 | 13.07 | 956,417 | -0.05(-0.36%) |
Mar 15, 2007 | 13.09 | 13.14 | 13.06 | 13.12 | 1,395,341 | +0.04(+0.28%) |
Mar 14, 2007 | 13.01 | 13.10 | 12.87 | 13.08 | 3,160,738 | +0.10(+0.78%) |
Mar 13, 2007 | 13.23 | 13.23 | 12.98 | 12.98 | 1,267,302 | -0.25(-1.90%) |
Mar 12, 2007 | 13.18 | 13.27 | 13.17 | 13.23 | 1,349,752 | +0.03(+0.20%) |
Mar 09, 2007 | 13.29 | 13.29 | 13.16 | 13.21 | 1,427,836 | -0.01(-0.09%) |
Mar 08, 2007 | 13.24 | 13.28 | 13.18 | 13.22 | 1,336,172 | +0.07(+0.55%) |
Mar 07, 2007 | 13.16 | 13.23 | 13.12 | 13.15 | 1,116,467 | -0.02(-0.13%) |
Mar 06, 2007 | 13.08 | 13.18 | 12.98 | 13.16 | 1,532,596 | +0.22(+1.72%) |
Mar 05, 2007 | 12.98 | 13.12 | 12.94 | 12.94 | 1,575,761 | -0.10(-0.78%) |
Mar 02, 2007 | 13.09 | 13.21 | 13.04 | 13.04 | 3,611,302 | -0.17(-1.29%) |