Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.25 | 21.15 | 19.19 | 20.89 | 70,644 | +1.82(+9.54%) |
May 30, 2007 | 18.78 | 19.30 | 18.50 | 19.07 | 58,549 | +0.72(+3.92%) |
May 29, 2007 | 18.35 | 18.60 | 18.10 | 18.35 | 31,969 | +0.00(+0.00%) |
May 25, 2007 | 17.71 | 18.44 | 17.70 | 18.35 | 23,648 | +0.35(+1.94%) |
May 24, 2007 | 18.01 | 18.70 | 17.60 | 18.00 | 32,223 | +0.00(+0.00%) |
May 23, 2007 | 18.07 | 18.07 | 17.50 | 18.00 | 75,823 | +0.48(+2.74%) |
May 22, 2007 | 17.41 | 17.80 | 17.20 | 17.52 | 66,667 | +0.32(+1.86%) |
May 21, 2007 | 17.99 | 18.45 | 17.18 | 17.20 | 118,362 | +0.00(+0.00%) |
May 18, 2007 | 17.99 | 18.45 | 17.18 | 17.20 | 118,362 | -0.21(-1.21%) |
May 17, 2007 | 16.99 | 17.85 | 16.99 | 17.41 | 81,979 | +0.82(+4.94%) |
May 16, 2007 | 16.50 | 17.34 | 15.75 | 16.59 | 100,070 | +0.09(+0.55%) |
May 15, 2007 | 18.87 | 18.87 | 16.50 | 16.50 | 109,880 | -1.91(-10.37%) |
May 14, 2007 | 18.15 | 19.34 | 18.15 | 18.41 | 206,643 | +1.16(+6.72%) |
May 11, 2007 | 16.10 | 18.24 | 15.98 | 17.25 | 416,960 | +1.38(+8.70%) |
May 10, 2007 | 14.60 | 16.00 | 14.20 | 15.87 | 164,885 | +1.26(+8.62%) |
May 09, 2007 | 14.65 | 14.95 | 13.72 | 14.61 | 111,800 | -0.06(-0.41%) |
May 08, 2007 | 15.18 | 15.48 | 14.65 | 14.67 | 122,970 | -0.35(-2.33%) |
May 07, 2007 | 15.35 | 15.54 | 14.75 | 15.02 | 63,795 | -0.37(-2.40%) |
May 04, 2007 | 15.75 | 15.75 | 15.18 | 15.39 | 35,291 | -0.18(-1.16%) |
May 03, 2007 | 15.50 | 15.99 | 15.50 | 15.57 | 17,814 | -0.18(-1.14%) |
May 02, 2007 | 15.34 | 15.75 | 14.75 | 15.75 | 33,020 | +0.43(+2.81%) |
May 01, 2007 | 16.00 | 16.15 | 14.97 | 15.32 | 83,780 | -0.98(-6.01%) |
Apr 30, 2007 | 16.04 | 16.40 | 16.04 | 16.30 | 76,152 | +0.12(+0.74%) |
Apr 27, 2007 | 16.40 | 16.50 | 16.12 | 16.18 | 48,160 | -0.12(-0.74%) |
Apr 26, 2007 | 16.70 | 16.70 | 15.73 | 16.30 | 48,544 | -0.10(-0.61%) |
Apr 25, 2007 | 17.25 | 17.65 | 16.27 | 16.40 | 155,103 | -0.20(-1.20%) |
Apr 24, 2007 | 17.74 | 17.77 | 14.88 | 16.60 | 123,686 | -0.88(-5.03%) |
Apr 23, 2007 | 16.50 | 17.95 | 16.50 | 17.48 | 197,899 | +1.48(+9.25%) |
Apr 20, 2007 | 14.78 | 16.40 | 14.55 | 16.00 | 187,151 | +1.50(+10.34%) |
Apr 19, 2007 | 14.43 | 14.95 | 13.52 | 14.50 | 65,607 | +0.24(+1.68%) |
Apr 18, 2007 | 14.55 | 14.75 | 13.90 | 14.26 | 43,645 | +0.11(+0.78%) |
Apr 17, 2007 | 14.49 | 15.70 | 14.00 | 14.15 | 261,922 | +0.05(+0.35%) |
Apr 16, 2007 | 13.10 | 14.50 | 12.96 | 14.10 | 106,657 | +1.16(+8.96%) |
Apr 13, 2007 | 12.84 | 13.16 | 12.70 | 12.94 | 59,655 | +0.09(+0.70%) |
Apr 12, 2007 | 13.27 | 13.27 | 12.60 | 12.85 | 64,252 | +0.05(+0.39%) |
Apr 11, 2007 | 13.00 | 13.40 | 12.50 | 12.80 | 85,857 | +0.23(+1.83%) |
Apr 10, 2007 | 12.63 | 13.40 | 12.41 | 12.57 | 124,245 | -0.07(-0.55%) |
Apr 09, 2007 | 12.76 | 13.08 | 12.10 | 12.64 | 93,095 | -0.31(-2.39%) |
Apr 05, 2007 | 13.29 | 13.61 | 12.69 | 12.95 | 68,750 | -0.15(-1.15%) |
Apr 04, 2007 | 13.70 | 13.74 | 12.41 | 13.10 | 127,111 | -0.28(-2.09%) |
Apr 03, 2007 | 10.50 | 13.75 | 10.50 | 13.38 | 600,625 | +1.99(+17.47%) |
Apr 02, 2007 | 14.33 | 14.48 | 11.02 | 11.39 | 489,109 | -3.16(-21.72%) |
Mar 30, 2007 | 14.90 | 15.00 | 14.00 | 14.55 | 135,771 | -0.65(-4.28%) |
Mar 29, 2007 | 15.88 | 15.90 | 13.50 | 15.20 | 409,657 | -0.46(-2.94%) |
Mar 28, 2007 | 16.13 | 16.65 | 15.50 | 15.66 | 102,656 | -0.95(-5.72%) |
Mar 27, 2007 | 17.00 | 17.00 | 15.50 | 16.61 | 73,526 | -0.29(-1.72%) |
Mar 26, 2007 | 15.50 | 17.49 | 15.13 | 16.90 | 224,158 | +1.25(+7.99%) |
Mar 23, 2007 | 17.20 | 17.20 | 15.01 | 15.65 | 197,335 | -1.35(-7.94%) |
Mar 22, 2007 | 17.83 | 17.88 | 16.80 | 17.00 | 145,088 | -0.26(-1.51%) |
Mar 21, 2007 | 16.37 | 18.45 | 16.37 | 17.26 | 344,463 | +1.25(+7.81%) |
Mar 20, 2007 | 19.90 | 19.90 | 12.40 | 16.01 | 1,353,814 | -4.04(-20.15%) |
Mar 19, 2007 | 21.00 | 21.00 | 18.52 | 20.05 | 459,826 | -1.35(-6.31%) |
Mar 16, 2007 | 22.50 | 22.94 | 21.00 | 21.40 | 126,079 | -0.85(-3.82%) |
Mar 15, 2007 | 22.35 | 23.40 | 22.25 | 22.25 | 127,203 | -0.05(-0.22%) |
Mar 14, 2007 | 22.99 | 23.00 | 21.40 | 22.30 | 155,083 | -0.97(-4.17%) |
Mar 13, 2007 | 24.51 | 24.51 | 23.17 | 23.27 | 122,004 | -1.25(-5.10%) |
Mar 12, 2007 | 25.40 | 25.40 | 24.01 | 24.52 | 85,900 | -0.83(-3.27%) |
Mar 09, 2007 | 25.49 | 26.25 | 24.60 | 25.35 | 102,207 | -0.34(-1.32%) |
Mar 08, 2007 | 26.00 | 26.75 | 24.25 | 25.69 | 161,187 | +0.53(+2.11%) |
Mar 07, 2007 | 26.00 | 26.25 | 25.16 | 25.16 | 50,540 | -0.64(-2.48%) |
Mar 06, 2007 | 25.11 | 26.45 | 25.11 | 25.80 | 71,105 | +0.80(+3.20%) |
Mar 05, 2007 | 25.50 | 25.50 | 24.00 | 25.00 | 87,666 | -0.61(-2.38%) |
Mar 02, 2007 | 27.00 | 27.00 | 25.51 | 25.61 | 114,377 | -1.49(-5.50%) |