Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.96 | 20.48 | 19.96 | 20.25 | 204,738 | +0.37(+1.86%) |
May 30, 2007 | 19.56 | 20.61 | 19.56 | 19.88 | 32,088 | +0.04(+0.20%) |
May 29, 2007 | 19.99 | 20.14 | 19.71 | 19.84 | 111,293 | -0.32(-1.59%) |
May 25, 2007 | 20.00 | 20.41 | 20.00 | 20.16 | 49,358 | +0.43(+2.15%) |
May 24, 2007 | 19.99 | 20.08 | 19.60 | 19.73 | 91,175 | -0.36(-1.77%) |
May 23, 2007 | 20.12 | 20.25 | 19.85 | 20.09 | 73,453 | -0.07(-0.35%) |
May 22, 2007 | 19.51 | 20.30 | 19.51 | 20.16 | 251,510 | +0.75(+3.86%) |
May 21, 2007 | 18.83 | 19.58 | 18.83 | 19.41 | 113,084 | +0.69(+3.69%) |
May 18, 2007 | 18.39 | 19.01 | 18.39 | 18.72 | 22,625 | +0.36(+1.96%) |
May 17, 2007 | 18.80 | 19.00 | 18.34 | 18.36 | 34,850 | -0.44(-2.34%) |
May 16, 2007 | 18.94 | 19.26 | 18.40 | 18.80 | 62,039 | -0.14(-0.74%) |
May 15, 2007 | 19.28 | 19.40 | 18.54 | 18.94 | 39,415 | -0.31(-1.61%) |
May 14, 2007 | 18.31 | 19.25 | 18.31 | 19.25 | 300,765 | +0.82(+4.45%) |
May 11, 2007 | 18.00 | 18.57 | 17.90 | 18.43 | 150,137 | +0.42(+2.33%) |
May 10, 2007 | 18.12 | 18.58 | 17.74 | 18.01 | 191,175 | -0.03(-0.17%) |
May 09, 2007 | 17.59 | 18.06 | 17.59 | 18.04 | 80,160 | +0.03(+0.17%) |
May 08, 2007 | 18.14 | 18.27 | 17.25 | 18.01 | 72,552 | -0.26(-1.42%) |
May 07, 2007 | 18.30 | 18.34 | 17.65 | 18.27 | 84,081 | +0.39(+2.18%) |
May 04, 2007 | 16.77 | 18.26 | 16.77 | 17.88 | 183,370 | +1.26(+7.58%) |
May 03, 2007 | 17.35 | 17.87 | 16.62 | 16.62 | 106,297 | -0.76(-4.37%) |
May 02, 2007 | 16.88 | 17.50 | 16.61 | 17.38 | 252,973 | +0.87(+5.27%) |
May 01, 2007 | 16.48 | 16.94 | 16.44 | 16.51 | 100,218 | -0.08(-0.48%) |
Apr 30, 2007 | 16.82 | 17.50 | 16.40 | 16.59 | 70,665 | -0.32(-1.89%) |
Apr 27, 2007 | 17.20 | 17.78 | 16.22 | 16.91 | 146,340 | -0.45(-2.59%) |
Apr 26, 2007 | 16.66 | 18.12 | 16.66 | 17.36 | 556,991 | +1.38(+8.64%) |
Apr 25, 2007 | 14.98 | 16.05 | 14.72 | 15.98 | 332,344 | +1.08(+7.25%) |
Apr 24, 2007 | 15.09 | 15.17 | 14.80 | 14.90 | 12,219 | -0.30(-1.97%) |
Apr 23, 2007 | 14.95 | 15.27 | 14.95 | 15.20 | 16,918 | +0.25(+1.67%) |
Apr 20, 2007 | 15.00 | 15.01 | 14.88 | 14.95 | 49,285 | +0.28(+1.91%) |
Apr 19, 2007 | 14.69 | 14.79 | 14.52 | 14.67 | 37,856 | +0.11(+0.76%) |
Apr 18, 2007 | 14.80 | 14.80 | 14.53 | 14.56 | 59,832 | -0.24(-1.62%) |
Apr 17, 2007 | 14.79 | 15.00 | 14.70 | 14.80 | 29,107 | -0.07(-0.47%) |
Apr 16, 2007 | 14.88 | 14.95 | 14.60 | 14.87 | 73,023 | -0.08(-0.54%) |
Apr 13, 2007 | 14.89 | 14.98 | 14.89 | 14.95 | 19,021 | +0.02(+0.13%) |
Apr 12, 2007 | 15.00 | 15.43 | 14.61 | 14.93 | 45,529 | -0.05(-0.33%) |
Apr 11, 2007 | 14.70 | 15.25 | 14.50 | 14.98 | 112,334 | +0.28(+1.90%) |
Apr 10, 2007 | 14.90 | 14.90 | 14.65 | 14.70 | 9,265 | -0.15(-1.01%) |
Apr 09, 2007 | 14.80 | 14.89 | 14.59 | 14.85 | 17,655 | +0.10(+0.68%) |
Apr 05, 2007 | 14.47 | 14.80 | 14.47 | 14.75 | 22,549 | +0.19(+1.30%) |
Apr 04, 2007 | 14.82 | 15.05 | 14.55 | 14.56 | 24,363 | -0.22(-1.49%) |
Apr 03, 2007 | 13.81 | 15.10 | 13.81 | 14.78 | 143,717 | +0.88(+6.33%) |
Apr 02, 2007 | 14.40 | 14.60 | 13.70 | 13.90 | 248,340 | -0.70(-4.79%) |
Mar 30, 2007 | 14.49 | 14.86 | 14.35 | 14.60 | 229,431 | +0.40(+2.82%) |
Mar 29, 2007 | 14.86 | 14.91 | 13.95 | 14.20 | 247,164 | -0.34(-2.34%) |
Mar 28, 2007 | 15.44 | 15.44 | 14.54 | 14.54 | 183,276 | -0.91(-5.89%) |
Mar 27, 2007 | 16.50 | 17.01 | 15.33 | 15.45 | 264,469 | -1.14(-6.87%) |
Mar 26, 2007 | 16.92 | 16.93 | 16.26 | 16.59 | 112,025 | -0.34(-2.01%) |
Mar 23, 2007 | 16.71 | 17.00 | 16.07 | 16.93 | 503,981 | -0.25(-1.46%) |
Mar 22, 2007 | 16.78 | 17.70 | 16.72 | 17.18 | 123,956 | +0.48(+2.87%) |
Mar 21, 2007 | 16.84 | 17.12 | 16.31 | 16.70 | 171,270 | +0.03(+0.18%) |
Mar 20, 2007 | 15.65 | 17.49 | 15.63 | 16.67 | 243,228 | +0.82(+5.17%) |
Mar 19, 2007 | 15.19 | 15.89 | 15.19 | 15.85 | 214,627 | +0.60(+3.93%) |
Mar 16, 2007 | 15.36 | 15.45 | 14.71 | 15.25 | 331,470 | +0.34(+2.28%) |
Mar 15, 2007 | 16.00 | 16.00 | 14.75 | 14.91 | 461,094 | -0.97(-6.11%) |
Mar 14, 2007 | 17.58 | 17.59 | 15.73 | 15.88 | 542,498 | -1.76(-9.98%) |
Mar 13, 2007 | 18.56 | 18.57 | 17.42 | 17.64 | 107,436 | -0.92(-4.96%) |
Mar 12, 2007 | 18.25 | 19.03 | 17.73 | 18.56 | 394,392 | +0.59(+3.28%) |
Mar 09, 2007 | 18.80 | 18.96 | 17.13 | 17.97 | 314,213 | -0.70(-3.75%) |
Mar 08, 2007 | 20.37 | 21.25 | 17.78 | 18.67 | 1,077,250 | -1.15(-5.80%) |
Mar 07, 2007 | 21.70 | 21.75 | 19.58 | 19.82 | 109,012 | -1.93(-8.87%) |
Mar 06, 2007 | 21.25 | 21.94 | 21.17 | 21.75 | 107,940 | +0.69(+3.28%) |
Mar 05, 2007 | 21.26 | 21.65 | 20.90 | 21.06 | 47,946 | -0.19(-0.89%) |
Mar 02, 2007 | 22.03 | 22.15 | 21.09 | 21.25 | 52,195 | -0.72(-3.28%) |