Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.86 | 15.02 | 14.86 | 15.01 | 4,469,163 | +0.06(+0.41%) |
May 30, 2007 | 14.81 | 14.96 | 14.78 | 14.95 | 4,730,017 | +0.14(+0.93%) |
May 29, 2007 | 14.79 | 14.86 | 14.76 | 14.81 | 4,134,468 | +0.05(+0.36%) |
May 25, 2007 | 14.74 | 14.82 | 14.70 | 14.76 | 2,189,093 | -0.00(-0.01%) |
May 24, 2007 | 14.83 | 14.88 | 14.70 | 14.76 | 5,103,400 | -0.06(-0.38%) |
May 23, 2007 | 14.80 | 14.93 | 14.74 | 14.81 | 3,555,443 | +0.04(+0.27%) |
May 22, 2007 | 14.55 | 14.87 | 14.55 | 14.77 | 3,889,500 | +0.17(+1.18%) |
May 21, 2007 | 14.49 | 14.64 | 14.46 | 14.60 | 3,017,737 | +0.11(+0.78%) |
May 18, 2007 | 14.40 | 14.56 | 14.36 | 14.49 | 6,114,839 | +0.09(+0.66%) |
May 17, 2007 | 14.19 | 14.40 | 14.19 | 14.39 | 3,634,533 | +0.22(+1.57%) |
May 16, 2007 | 14.18 | 14.21 | 14.15 | 14.17 | 4,407,558 | +0.01(+0.10%) |
May 15, 2007 | 14.15 | 14.30 | 14.07 | 14.16 | 8,118,332 | +0.00(+0.03%) |
May 14, 2007 | 14.13 | 14.24 | 14.13 | 14.15 | 4,865,500 | +0.02(+0.15%) |
May 11, 2007 | 14.13 | 14.16 | 14.03 | 14.13 | 5,509,479 | +0.01(+0.05%) |
May 10, 2007 | 14.08 | 14.25 | 13.99 | 14.12 | 6,725,386 | +0.04(+0.30%) |
May 09, 2007 | 13.92 | 14.10 | 13.91 | 14.08 | 3,083,978 | +0.21(+1.49%) |
May 08, 2007 | 13.86 | 13.89 | 13.80 | 13.88 | 2,333,450 | -0.02(-0.12%) |
May 07, 2007 | 13.83 | 13.93 | 13.82 | 13.89 | 1,539,802 | +0.06(+0.45%) |
May 04, 2007 | 13.85 | 13.90 | 13.78 | 13.83 | 3,507,674 | -0.01(-0.06%) |
May 03, 2007 | 13.84 | 13.86 | 13.68 | 13.84 | 4,171,964 | +0.03(+0.24%) |
May 02, 2007 | 13.76 | 13.86 | 13.73 | 13.80 | 3,399,125 | +0.07(+0.52%) |
May 01, 2007 | 13.83 | 13.84 | 13.51 | 13.73 | 6,434,173 | -0.32(-2.28%) |
Apr 30, 2007 | 14.06 | 14.15 | 14.04 | 14.05 | 3,323,285 | -0.03(-0.24%) |
Apr 27, 2007 | 14.07 | 14.12 | 14.03 | 14.09 | 3,298,326 | -0.08(-0.53%) |
Apr 26, 2007 | 14.17 | 14.25 | 14.12 | 14.16 | 3,110,225 | -0.09(-0.65%) |
Apr 25, 2007 | 14.51 | 14.51 | 14.10 | 14.25 | 5,179,153 | +0.06(+0.42%) |
Apr 24, 2007 | 13.70 | 14.26 | 13.45 | 14.19 | 9,570,020 | +0.46(+3.33%) |
Apr 23, 2007 | 13.65 | 13.80 | 13.59 | 13.74 | 2,802,764 | +0.09(+0.66%) |
Apr 20, 2007 | 13.60 | 13.73 | 13.60 | 13.65 | 5,453,049 | +0.12(+0.92%) |
Apr 19, 2007 | 13.82 | 13.82 | 13.51 | 13.52 | 3,180,897 | -0.17(-1.25%) |
Apr 18, 2007 | 13.68 | 13.72 | 13.60 | 13.69 | 1,685,408 | -0.03(-0.24%) |
Apr 17, 2007 | 13.75 | 13.82 | 13.67 | 13.73 | 2,297,829 | -0.02(-0.14%) |
Apr 16, 2007 | 13.69 | 13.80 | 13.67 | 13.75 | 2,501,347 | +0.09(+0.68%) |
Apr 13, 2007 | 13.92 | 13.92 | 13.61 | 13.65 | 2,219,827 | -0.13(-0.96%) |
Apr 12, 2007 | 13.59 | 13.81 | 13.43 | 13.79 | 3,728,271 | +0.16(+1.16%) |
Apr 11, 2007 | 13.70 | 13.74 | 13.50 | 13.63 | 3,153,432 | -0.10(-0.73%) |
Apr 10, 2007 | 13.68 | 13.76 | 13.64 | 13.73 | 3,005,238 | +0.09(+0.63%) |
Apr 09, 2007 | 13.73 | 13.75 | 13.64 | 13.64 | 4,080,100 | -0.09(-0.64%) |
Apr 05, 2007 | 13.71 | 13.76 | 13.68 | 13.73 | 2,968,368 | -0.02(-0.13%) |
Apr 04, 2007 | 13.51 | 13.75 | 13.48 | 13.75 | 5,092,470 | +0.24(+1.80%) |
Apr 03, 2007 | 13.35 | 13.57 | 13.35 | 13.50 | 4,521,919 | +0.18(+1.38%) |
Apr 02, 2007 | 13.20 | 13.36 | 13.20 | 13.32 | 3,023,855 | +0.10(+0.75%) |
Mar 30, 2007 | 13.17 | 13.27 | 13.17 | 13.22 | 2,790,891 | +0.05(+0.39%) |
Mar 29, 2007 | 13.20 | 13.24 | 13.10 | 13.17 | 3,765,141 | +0.00(+0.04%) |
Mar 28, 2007 | 13.16 | 13.24 | 13.12 | 13.16 | 3,298,951 | -0.05(-0.35%) |
Mar 27, 2007 | 13.24 | 13.24 | 13.15 | 13.21 | 2,707,152 | -0.03(-0.25%) |
Mar 26, 2007 | 13.24 | 13.30 | 13.15 | 13.24 | 2,893,378 | +0.02(+0.18%) |
Mar 23, 2007 | 13.15 | 13.26 | 13.12 | 13.22 | 3,207,088 | +0.11(+0.83%) |
Mar 22, 2007 | 13.13 | 13.17 | 13.08 | 13.11 | 3,993,393 | -0.02(-0.13%) |
Mar 21, 2007 | 13.04 | 13.13 | 12.96 | 13.13 | 4,451,928 | +0.07(+0.54%) |
Mar 20, 2007 | 13.02 | 13.07 | 12.98 | 13.06 | 4,813,756 | +0.08(+0.58%) |
Mar 19, 2007 | 12.95 | 13.03 | 12.93 | 12.98 | 5,115,592 | +0.06(+0.47%) |
Mar 16, 2007 | 13.01 | 13.01 | 12.91 | 12.92 | 4,498,172 | -0.08(-0.65%) |
Mar 15, 2007 | 12.94 | 13.12 | 12.92 | 13.01 | 6,795,377 | +0.08(+0.63%) |
Mar 14, 2007 | 12.88 | 13.04 | 12.81 | 12.93 | 6,069,845 | +0.04(+0.35%) |
Mar 13, 2007 | 12.91 | 12.95 | 12.83 | 12.88 | 5,945,486 | -0.02(-0.19%) |
Mar 12, 2007 | 12.93 | 12.96 | 12.90 | 12.91 | 5,029,978 | -0.03(-0.26%) |
Mar 09, 2007 | 12.94 | 12.96 | 12.91 | 12.94 | 3,725,771 | +0.04(+0.35%) |
Mar 08, 2007 | 12.80 | 12.92 | 12.79 | 12.89 | 3,735,145 | +0.15(+1.18%) |
Mar 07, 2007 | 13.09 | 13.09 | 12.72 | 12.74 | 6,159,833 | -0.04(-0.33%) |
Mar 06, 2007 | 12.73 | 12.80 | 12.73 | 12.79 | 5,142,464 | +0.09(+0.69%) |
Mar 05, 2007 | 12.80 | 12.80 | 12.58 | 12.70 | 6,591,028 | +0.03(+0.20%) |
Mar 02, 2007 | 12.74 | 12.79 | 12.51 | 12.67 | 3,728,895 | -0.08(-0.60%) |