Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.48 | 15.54 | 15.40 | 15.44 | 910,955 | +0.00(+0.00%) |
May 30, 2007 | 15.42 | 15.46 | 15.35 | 15.44 | 1,008,730 | +0.00(+0.00%) |
May 29, 2007 | 15.56 | 15.61 | 15.44 | 15.44 | 1,698,723 | +0.10(+0.62%) |
May 25, 2007 | 15.18 | 15.40 | 15.18 | 15.34 | 1,947,760 | +0.23(+1.53%) |
May 24, 2007 | 15.14 | 15.20 | 15.05 | 15.11 | 2,177,435 | +0.01(+0.08%) |
May 23, 2007 | 15.10 | 15.18 | 15.05 | 15.10 | 1,193,221 | +0.08(+0.55%) |
May 22, 2007 | 15.00 | 15.10 | 14.98 | 15.02 | 914,101 | +0.07(+0.50%) |
May 21, 2007 | 14.97 | 15.04 | 14.91 | 14.94 | 1,141,356 | -0.06(-0.41%) |
May 18, 2007 | 15.12 | 15.10 | 14.94 | 15.00 | 1,106,748 | -0.02(-0.11%) |
May 17, 2007 | 14.98 | 15.04 | 14.92 | 15.02 | 1,740,108 | +0.07(+0.47%) |
May 16, 2007 | 14.78 | 14.97 | 14.77 | 14.95 | 1,633,621 | +0.12(+0.81%) |
May 15, 2007 | 14.71 | 14.86 | 14.70 | 14.83 | 1,895,726 | +0.19(+1.30%) |
May 14, 2007 | 14.63 | 14.71 | 14.61 | 14.64 | 999,292 | +0.01(+0.06%) |
May 11, 2007 | 14.55 | 14.64 | 14.51 | 14.63 | 1,217,350 | -0.05(-0.34%) |
May 10, 2007 | 14.69 | 14.74 | 14.56 | 14.68 | 1,406,850 | -0.06(-0.42%) |
May 09, 2007 | 14.82 | 14.82 | 14.69 | 14.74 | 1,191,696 | -0.11(-0.75%) |
May 08, 2007 | 14.81 | 14.88 | 14.68 | 14.85 | 1,234,049 | +0.05(+0.31%) |
May 07, 2007 | 14.83 | 14.94 | 14.70 | 14.81 | 1,621,520 | +0.03(+0.22%) |
May 04, 2007 | 14.87 | 14.92 | 14.76 | 14.78 | 1,571,180 | -0.04(-0.28%) |
May 03, 2007 | 15.03 | 15.10 | 14.82 | 14.82 | 1,627,086 | -0.23(-1.54%) |
May 02, 2007 | 14.67 | 15.07 | 14.56 | 15.05 | 2,013,347 | +0.28(+1.87%) |
May 01, 2007 | 15.02 | 15.05 | 14.72 | 14.77 | 1,757,292 | -0.15(-1.00%) |
Apr 30, 2007 | 15.06 | 15.14 | 14.90 | 14.92 | 1,604,820 | -0.02(-0.11%) |
Apr 27, 2007 | 14.81 | 14.97 | 14.73 | 14.94 | 1,125,383 | +0.15(+1.03%) |
Apr 26, 2007 | 14.83 | 14.90 | 14.78 | 14.78 | 1,062,216 | -0.20(-1.32%) |
Apr 25, 2007 | 14.84 | 14.99 | 14.78 | 14.98 | 958,633 | +0.21(+1.40%) |
Apr 24, 2007 | 14.80 | 14.85 | 14.74 | 14.78 | 951,372 | -0.07(-0.47%) |
Apr 23, 2007 | 14.95 | 15.01 | 14.83 | 14.85 | 1,030,270 | -0.14(-0.91%) |
Apr 20, 2007 | 15.03 | 15.13 | 14.95 | 14.98 | 904,421 | +0.08(+0.56%) |
Apr 19, 2007 | 14.93 | 15.00 | 14.89 | 14.90 | 1,112,314 | -0.13(-0.88%) |
Apr 18, 2007 | 14.73 | 15.04 | 14.70 | 15.03 | 1,943,161 | +0.30(+2.02%) |
Apr 17, 2007 | 14.74 | 14.77 | 14.68 | 14.73 | 861,825 | +0.05(+0.37%) |
Apr 16, 2007 | 14.71 | 14.78 | 14.65 | 14.68 | 1,151,763 | +0.06(+0.42%) |
Apr 13, 2007 | 14.67 | 14.70 | 14.52 | 14.62 | 996,145 | -0.10(-0.67%) |
Apr 12, 2007 | 14.58 | 14.81 | 14.48 | 14.72 | 1,976,802 | +0.12(+0.79%) |
Apr 11, 2007 | 14.54 | 14.62 | 14.41 | 14.60 | 1,899,598 | +0.14(+0.97%) |
Apr 10, 2007 | 14.65 | 14.66 | 14.44 | 14.46 | 1,315,609 | -0.17(-1.13%) |
Apr 09, 2007 | 14.54 | 14.67 | 14.54 | 14.63 | 1,366,191 | +0.05(+0.37%) |
Apr 05, 2007 | 14.60 | 14.60 | 14.48 | 14.57 | 889,415 | +0.11(+0.74%) |
Apr 04, 2007 | 14.35 | 14.49 | 14.30 | 14.47 | 1,093,921 | +0.06(+0.40%) |
Apr 03, 2007 | 14.35 | 14.49 | 14.26 | 14.41 | 1,659,758 | +0.09(+0.63%) |
Apr 02, 2007 | 14.23 | 14.33 | 14.20 | 14.32 | 1,129,981 | +0.08(+0.58%) |
Mar 30, 2007 | 14.27 | 14.33 | 14.21 | 14.23 | 1,145,228 | -0.02(-0.14%) |
Mar 29, 2007 | 14.21 | 14.28 | 14.17 | 14.26 | 994,693 | +0.16(+1.11%) |
Mar 28, 2007 | 14.21 | 14.21 | 14.08 | 14.10 | 1,202,587 | -0.19(-1.30%) |
Mar 27, 2007 | 14.37 | 14.38 | 14.21 | 14.28 | 1,234,049 | -0.05(-0.37%) |
Mar 26, 2007 | 14.33 | 14.38 | 14.16 | 14.34 | 1,531,489 | +0.06(+0.43%) |
Mar 23, 2007 | 14.11 | 14.28 | 14.11 | 14.28 | 1,499,877 | +0.18(+1.29%) |
Mar 22, 2007 | 14.38 | 14.44 | 14.09 | 14.09 | 1,885,077 | -0.32(-2.24%) |
Mar 21, 2007 | 14.16 | 14.44 | 14.16 | 14.42 | 1,734,058 | +0.29(+2.02%) |
Mar 20, 2007 | 14.10 | 14.21 | 14.04 | 14.13 | 1,400,799 | +0.12(+0.86%) |
Mar 19, 2007 | 13.95 | 14.06 | 13.92 | 14.01 | 1,911,941 | +0.21(+1.53%) |
Mar 16, 2007 | 13.78 | 13.95 | 13.74 | 13.80 | 1,129,255 | +0.05(+0.36%) |
Mar 15, 2007 | 13.76 | 13.81 | 13.59 | 13.75 | 1,273,498 | +0.05(+0.33%) |
Mar 14, 2007 | 13.70 | 13.75 | 13.52 | 13.71 | 1,511,886 | -0.10(-0.72%) |
Mar 13, 2007 | 14.19 | 14.19 | 13.80 | 13.80 | 1,241,309 | -0.38(-2.71%) |
Mar 12, 2007 | 14.16 | 14.21 | 14.08 | 14.19 | 1,000,260 | +0.03(+0.23%) |
Mar 09, 2007 | 14.07 | 14.19 | 14.04 | 14.16 | 1,790,206 | +0.23(+1.66%) |
Mar 08, 2007 | 13.81 | 13.98 | 13.81 | 13.92 | 1,238,163 | +0.11(+0.78%) |
Mar 07, 2007 | 13.85 | 13.85 | 13.71 | 13.82 | 1,313,431 | -0.03(-0.24%) |
Mar 06, 2007 | 13.72 | 13.87 | 13.72 | 13.85 | 1,679,362 | +0.23(+1.67%) |
Mar 05, 2007 | 13.55 | 13.74 | 13.49 | 13.62 | 1,578,682 | -0.15(-1.08%) |
Mar 02, 2007 | 13.79 | 13.95 | 13.70 | 13.77 | 1,412,658 | -0.02(-0.18%) |