Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.38 | 15.49 | 15.31 | 15.42 | 998,311 | +0.09(+0.57%) |
May 30, 2007 | 14.92 | 15.35 | 14.89 | 15.33 | 1,446,675 | +0.32(+2.14%) |
May 29, 2007 | 15.16 | 15.21 | 14.89 | 15.01 | 1,404,264 | +0.04(+0.24%) |
May 25, 2007 | 14.70 | 15.11 | 14.65 | 14.97 | 1,450,837 | +0.38(+2.60%) |
May 24, 2007 | 14.97 | 15.32 | 14.56 | 14.59 | 3,382,265 | -1.34(-8.43%) |
May 23, 2007 | 16.26 | 16.35 | 15.89 | 15.94 | 1,577,375 | -0.24(-1.49%) |
May 22, 2007 | 16.31 | 16.46 | 16.11 | 16.18 | 766,531 | -0.11(-0.67%) |
May 21, 2007 | 16.25 | 16.48 | 16.19 | 16.29 | 659,882 | +0.00(+0.00%) |
May 18, 2007 | 16.19 | 16.36 | 16.04 | 16.29 | 832,108 | +0.09(+0.59%) |
May 17, 2007 | 16.24 | 16.33 | 16.06 | 16.19 | 972,655 | -0.14(-0.85%) |
May 16, 2007 | 16.53 | 16.54 | 16.24 | 16.33 | 1,128,754 | -0.20(-1.19%) |
May 15, 2007 | 16.60 | 16.79 | 16.47 | 16.53 | 1,836,510 | -0.02(-0.13%) |
May 14, 2007 | 16.56 | 16.65 | 16.45 | 16.55 | 1,186,829 | -0.01(-0.04%) |
May 11, 2007 | 16.52 | 16.63 | 16.44 | 16.56 | 901,802 | +0.15(+0.89%) |
May 10, 2007 | 16.52 | 16.63 | 16.30 | 16.41 | 1,122,159 | -0.24(-1.45%) |
May 09, 2007 | 16.54 | 16.74 | 16.52 | 16.65 | 1,282,252 | -0.01(-0.04%) |
May 08, 2007 | 16.54 | 16.77 | 16.29 | 16.66 | 1,145,162 | +0.12(+0.75%) |
May 07, 2007 | 16.67 | 16.68 | 16.41 | 16.54 | 898,870 | +0.01(+0.09%) |
May 04, 2007 | 16.34 | 16.61 | 16.30 | 16.52 | 1,080,317 | +0.20(+1.21%) |
May 03, 2007 | 16.46 | 16.51 | 16.22 | 16.33 | 1,924,473 | +0.03(+0.18%) |
May 02, 2007 | 16.33 | 16.54 | 16.23 | 16.30 | 1,254,063 | +0.00(+0.00%) |
May 01, 2007 | 16.24 | 16.37 | 15.98 | 16.30 | 1,240,334 | +0.04(+0.27%) |
Apr 30, 2007 | 16.52 | 16.68 | 16.24 | 16.25 | 1,183,880 | -0.36(-2.16%) |
Apr 27, 2007 | 16.80 | 16.83 | 16.51 | 16.61 | 901,245 | -0.27(-1.60%) |
Apr 26, 2007 | 16.95 | 16.96 | 16.72 | 16.88 | 718,888 | -0.10(-0.60%) |
Apr 25, 2007 | 16.97 | 17.09 | 16.71 | 16.98 | 1,196,139 | +0.14(+0.82%) |
Apr 24, 2007 | 16.58 | 16.87 | 16.54 | 16.84 | 1,479,669 | +0.13(+0.79%) |
Apr 23, 2007 | 16.18 | 16.76 | 16.14 | 16.71 | 1,452,288 | +0.45(+2.74%) |
Apr 20, 2007 | 16.43 | 16.43 | 16.17 | 16.27 | 668,730 | +0.23(+1.41%) |
Apr 19, 2007 | 15.92 | 16.14 | 15.74 | 16.04 | 861,749 | -0.16(-0.99%) |
Apr 18, 2007 | 16.17 | 16.33 | 16.04 | 16.20 | 775,293 | -0.01(-0.09%) |
Apr 17, 2007 | 16.24 | 16.43 | 16.18 | 16.22 | 1,112,051 | -0.14(-0.85%) |
Apr 16, 2007 | 16.14 | 16.39 | 16.07 | 16.35 | 745,438 | +0.23(+1.40%) |
Apr 13, 2007 | 15.94 | 16.19 | 15.91 | 16.13 | 1,265,412 | +0.19(+1.19%) |
Apr 12, 2007 | 15.96 | 16.07 | 15.77 | 15.94 | 1,166,567 | +0.02(+0.14%) |
Apr 11, 2007 | 15.81 | 16.05 | 15.74 | 15.92 | 1,635,604 | +0.16(+1.02%) |
Apr 10, 2007 | 15.92 | 15.96 | 15.72 | 15.76 | 1,011,043 | -0.19(-1.19%) |
Apr 09, 2007 | 15.78 | 16.02 | 15.68 | 15.95 | 1,389,585 | +0.28(+1.82%) |
Apr 05, 2007 | 15.74 | 15.89 | 15.66 | 15.66 | 1,259,252 | -0.08(-0.51%) |
Apr 04, 2007 | 15.81 | 15.99 | 15.74 | 15.74 | 1,335,645 | -0.07(-0.46%) |
Apr 03, 2007 | 15.78 | 15.95 | 15.59 | 15.81 | 1,509,240 | +0.04(+0.23%) |
Apr 02, 2007 | 15.03 | 15.78 | 15.03 | 15.78 | 2,416,236 | +0.75(+4.96%) |
Mar 30, 2007 | 15.05 | 15.29 | 14.84 | 15.03 | 2,527,814 | -0.04(-0.24%) |
Mar 29, 2007 | 14.79 | 15.16 | 14.57 | 15.07 | 2,532,879 | +0.88(+6.23%) |
Mar 28, 2007 | 14.35 | 14.43 | 14.14 | 14.19 | 1,316,889 | -0.18(-1.27%) |
Mar 27, 2007 | 14.27 | 14.38 | 14.20 | 14.37 | 1,805,366 | +0.03(+0.20%) |
Mar 26, 2007 | 14.40 | 14.54 | 14.09 | 14.34 | 1,377,401 | -0.03(-0.20%) |
Mar 23, 2007 | 14.46 | 14.52 | 14.29 | 14.37 | 1,219,002 | -0.03(-0.20%) |
Mar 22, 2007 | 14.84 | 14.84 | 14.28 | 14.40 | 1,621,776 | +0.14(+0.97%) |
Mar 21, 2007 | 14.24 | 14.35 | 14.00 | 14.26 | 2,296,838 | +0.11(+0.77%) |
Mar 20, 2007 | 13.88 | 14.30 | 13.83 | 14.15 | 2,804,225 | +0.38(+2.76%) |
Mar 19, 2007 | 13.72 | 13.88 | 13.65 | 13.77 | 1,434,025 | +0.18(+1.29%) |
Mar 16, 2007 | 13.86 | 13.88 | 13.52 | 13.59 | 2,090,539 | -0.26(-1.85%) |
Mar 15, 2007 | 13.76 | 14.05 | 13.72 | 13.85 | 1,290,740 | +0.15(+1.07%) |
Mar 14, 2007 | 13.50 | 13.70 | 13.30 | 13.70 | 1,252,133 | +0.23(+1.68%) |
Mar 13, 2007 | 13.92 | 13.96 | 13.43 | 13.48 | 1,082,644 | -0.45(-3.20%) |
Mar 12, 2007 | 13.93 | 14.16 | 13.50 | 13.92 | 1,880,527 | -0.02(-0.16%) |
Mar 09, 2007 | 14.17 | 14.17 | 13.91 | 13.94 | 1,438,187 | -0.07(-0.52%) |
Mar 08, 2007 | 13.70 | 14.11 | 13.63 | 14.02 | 1,492,675 | +0.52(+3.84%) |
Mar 07, 2007 | 13.68 | 13.84 | 13.46 | 13.50 | 1,262,127 | -0.20(-1.44%) |
Mar 06, 2007 | 13.59 | 13.79 | 13.42 | 13.70 | 1,015,698 | +0.34(+2.57%) |
Mar 05, 2007 | 13.37 | 13.64 | 13.26 | 13.35 | 1,615,068 | -0.19(-1.40%) |
Mar 02, 2007 | 14.01 | 14.10 | 13.40 | 13.54 | 1,858,622 | -0.50(-3.59%) |