Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.61 | 15.25 | 14.49 | 15.20 | 1,419,083 | +0.87(+6.04%) |
May 30, 2007 | 14.61 | 14.68 | 14.20 | 14.34 | 1,088,116 | -0.27(-1.83%) |
May 29, 2007 | 14.83 | 14.93 | 14.48 | 14.61 | 961,088 | -0.13(-0.89%) |
May 25, 2007 | 14.51 | 14.75 | 14.29 | 14.74 | 594,781 | +0.26(+1.82%) |
May 24, 2007 | 14.85 | 15.11 | 14.39 | 14.47 | 898,016 | -0.50(-3.33%) |
May 23, 2007 | 14.70 | 15.08 | 14.69 | 14.97 | 770,657 | +0.29(+1.94%) |
May 22, 2007 | 14.96 | 15.01 | 14.62 | 14.69 | 714,310 | -0.28(-1.85%) |
May 21, 2007 | 15.12 | 15.19 | 14.93 | 14.96 | 1,178,756 | -0.04(-0.27%) |
May 18, 2007 | 14.88 | 15.24 | 14.85 | 15.00 | 846,852 | +0.21(+1.41%) |
May 17, 2007 | 14.65 | 14.85 | 14.48 | 14.80 | 644,181 | +0.07(+0.49%) |
May 16, 2007 | 14.79 | 15.01 | 14.42 | 14.72 | 844,646 | -0.06(-0.43%) |
May 15, 2007 | 15.15 | 15.37 | 14.70 | 14.79 | 1,407,230 | -0.30(-1.98%) |
May 14, 2007 | 15.71 | 15.87 | 15.03 | 15.09 | 1,427,739 | -0.60(-3.84%) |
May 11, 2007 | 15.75 | 15.84 | 15.60 | 15.69 | 1,264,544 | -0.01(-0.06%) |
May 10, 2007 | 15.85 | 15.96 | 15.59 | 15.70 | 1,523,010 | -0.15(-0.94%) |
May 09, 2007 | 15.73 | 15.93 | 15.70 | 15.85 | 925,693 | +0.12(+0.78%) |
May 08, 2007 | 15.40 | 15.94 | 15.40 | 15.73 | 1,120,535 | +0.32(+2.09%) |
May 07, 2007 | 15.35 | 15.55 | 15.33 | 15.40 | 617,496 | +0.27(+1.80%) |
May 04, 2007 | 15.73 | 15.73 | 15.12 | 15.13 | 632,933 | -0.29(-1.88%) |
May 03, 2007 | 15.40 | 15.46 | 15.04 | 15.42 | 846,863 | +0.10(+0.68%) |
May 02, 2007 | 14.60 | 15.38 | 14.59 | 15.32 | 883,030 | +0.72(+4.91%) |
May 01, 2007 | 14.77 | 14.84 | 14.43 | 14.60 | 578,968 | -0.17(-1.17%) |
Apr 30, 2007 | 15.62 | 15.62 | 14.66 | 14.77 | 1,071,686 | -0.12(-0.82%) |
Apr 27, 2007 | 14.85 | 14.99 | 14.67 | 14.90 | 764,151 | -0.01(-0.09%) |
Apr 26, 2007 | 15.00 | 15.04 | 14.81 | 14.91 | 1,208,308 | -0.20(-1.32%) |
Apr 25, 2007 | 15.19 | 15.27 | 15.10 | 15.11 | 969,261 | -0.04(-0.24%) |
Apr 24, 2007 | 15.36 | 15.41 | 15.05 | 15.14 | 656,310 | -0.21(-1.39%) |
Apr 23, 2007 | 15.69 | 15.69 | 15.34 | 15.36 | 725,337 | -0.03(-0.21%) |
Apr 20, 2007 | 15.28 | 15.58 | 15.26 | 15.39 | 707,694 | +0.27(+1.80%) |
Apr 19, 2007 | 15.38 | 15.42 | 15.08 | 15.12 | 948,452 | -0.27(-1.77%) |
Apr 18, 2007 | 15.64 | 15.73 | 15.33 | 15.39 | 1,683,151 | -0.24(-1.57%) |
Apr 17, 2007 | 14.96 | 15.81 | 14.92 | 15.63 | 2,602,967 | +0.74(+4.96%) |
Apr 16, 2007 | 14.38 | 14.99 | 14.34 | 14.90 | 1,790,060 | +0.40(+2.78%) |
Apr 13, 2007 | 14.17 | 14.51 | 14.13 | 14.49 | 1,314,385 | +0.43(+3.06%) |
Apr 12, 2007 | 14.04 | 14.09 | 13.88 | 14.06 | 1,015,781 | +0.01(+0.10%) |
Apr 11, 2007 | 14.31 | 14.48 | 13.97 | 14.05 | 1,463,466 | -0.15(-1.09%) |
Apr 10, 2007 | 14.17 | 14.25 | 14.12 | 14.20 | 963,294 | +0.13(+0.90%) |
Apr 09, 2007 | 14.22 | 14.40 | 14.06 | 14.07 | 745,406 | -0.10(-0.74%) |
Apr 05, 2007 | 14.15 | 14.29 | 14.15 | 14.18 | 830,973 | +0.00(+0.03%) |
Apr 04, 2007 | 14.17 | 14.32 | 14.07 | 14.17 | 1,272,262 | +0.13(+0.94%) |
Apr 03, 2007 | 13.66 | 14.32 | 13.66 | 14.04 | 1,760,967 | +0.27(+1.94%) |
Apr 02, 2007 | 13.54 | 13.83 | 13.51 | 13.78 | 899,339 | +0.20(+1.44%) |
Mar 30, 2007 | 13.55 | 13.74 | 13.46 | 13.58 | 1,215,585 | +0.13(+0.98%) |
Mar 29, 2007 | 13.35 | 13.51 | 13.21 | 13.45 | 719,824 | +0.10(+0.75%) |
Mar 28, 2007 | 13.59 | 13.68 | 13.31 | 13.35 | 845,528 | -0.16(-1.17%) |
Mar 27, 2007 | 13.61 | 13.74 | 13.50 | 13.51 | 972,115 | -0.09(-0.67%) |
Mar 26, 2007 | 13.60 | 13.60 | 13.41 | 13.60 | 538,324 | +0.02(+0.13%) |
Mar 23, 2007 | 13.49 | 13.58 | 13.32 | 13.58 | 785,984 | +0.11(+0.84%) |
Mar 22, 2007 | 13.46 | 13.55 | 13.32 | 13.47 | 1,605,269 | +0.05(+0.41%) |
Mar 21, 2007 | 13.57 | 13.60 | 13.14 | 13.41 | 1,422,226 | -0.11(-0.80%) |
Mar 20, 2007 | 13.60 | 13.67 | 13.36 | 13.52 | 1,801,325 | +0.02(+0.17%) |
Mar 19, 2007 | 13.29 | 13.60 | 13.21 | 13.50 | 2,005,760 | +0.36(+2.76%) |
Mar 16, 2007 | 12.92 | 13.28 | 12.86 | 13.14 | 2,185,275 | +0.29(+2.22%) |
Mar 15, 2007 | 12.59 | 12.90 | 12.58 | 12.85 | 981,598 | +0.32(+2.53%) |
Mar 14, 2007 | 12.27 | 12.56 | 12.24 | 12.53 | 969,689 | +0.15(+1.17%) |
Mar 13, 2007 | 12.74 | 12.70 | 12.33 | 12.39 | 1,343,936 | -0.35(-2.74%) |
Mar 12, 2007 | 12.38 | 12.76 | 12.20 | 12.74 | 1,505,808 | +0.35(+2.82%) |
Mar 09, 2007 | 12.43 | 12.47 | 12.27 | 12.39 | 500,613 | +0.03(+0.22%) |
Mar 08, 2007 | 12.35 | 12.45 | 12.30 | 12.36 | 1,016,443 | +0.13(+1.04%) |
Mar 07, 2007 | 12.17 | 12.36 | 12.00 | 12.23 | 487,160 | +0.15(+1.20%) |
Mar 06, 2007 | 12.13 | 12.24 | 12.03 | 12.09 | 1,169,714 | +0.26(+2.22%) |
Mar 05, 2007 | 12.02 | 12.24 | 11.83 | 11.83 | 1,106,641 | -0.29(-2.43%) |
Mar 02, 2007 | 12.33 | 12.54 | 12.02 | 12.12 | 1,377,898 | -0.23(-1.87%) |