Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.48 | 20.48 | 19.62 | 20.12 | 77,742 | -0.01(-0.04%) |
May 30, 2007 | 20.72 | 20.76 | 19.87 | 20.13 | 150,806 | -0.78(-3.72%) |
May 29, 2007 | 18.53 | 20.91 | 18.41 | 20.90 | 333,379 | +2.52(+13.73%) |
May 25, 2007 | 17.70 | 18.38 | 17.70 | 18.38 | 44,495 | +0.66(+3.74%) |
May 24, 2007 | 18.13 | 18.18 | 17.63 | 17.72 | 64,219 | -0.53(-2.89%) |
May 23, 2007 | 18.95 | 19.17 | 18.23 | 18.25 | 66,823 | -0.52(-2.77%) |
May 22, 2007 | 18.24 | 18.98 | 17.95 | 18.77 | 88,685 | +0.82(+4.59%) |
May 21, 2007 | 18.33 | 18.43 | 17.87 | 17.94 | 54,606 | -0.31(-1.72%) |
May 18, 2007 | 18.34 | 18.69 | 18.18 | 18.26 | 49,237 | -0.03(-0.15%) |
May 17, 2007 | 17.99 | 18.48 | 17.67 | 18.28 | 70,295 | +0.11(+0.59%) |
May 16, 2007 | 18.62 | 19.21 | 18.12 | 18.18 | 96,072 | -0.58(-3.10%) |
May 15, 2007 | 19.48 | 19.56 | 18.61 | 18.76 | 95,519 | -0.58(-3.01%) |
May 14, 2007 | 20.45 | 20.45 | 19.24 | 19.34 | 199,306 | +0.86(+4.65%) |
May 11, 2007 | 17.63 | 18.91 | 17.06 | 18.48 | 165,363 | +0.60(+3.35%) |
May 10, 2007 | 18.42 | 18.48 | 17.72 | 17.88 | 79,741 | -0.54(-2.92%) |
May 09, 2007 | 18.52 | 18.56 | 18.07 | 18.42 | 60,073 | -0.04(-0.19%) |
May 08, 2007 | 18.79 | 18.79 | 17.72 | 18.45 | 239,471 | -0.36(-1.90%) |
May 07, 2007 | 19.51 | 19.82 | 18.48 | 18.81 | 185,971 | -0.69(-3.53%) |
May 04, 2007 | 19.24 | 20.05 | 18.84 | 19.50 | 241,031 | -1.19(-5.75%) |
May 03, 2007 | 21.04 | 21.37 | 20.47 | 20.69 | 47,884 | -0.37(-1.74%) |
May 02, 2007 | 20.59 | 21.38 | 20.36 | 21.06 | 47,805 | +0.43(+2.08%) |
May 01, 2007 | 20.95 | 20.97 | 20.20 | 20.63 | 139,281 | +0.50(+2.49%) |
Apr 30, 2007 | 19.11 | 20.40 | 19.03 | 20.13 | 171,276 | +0.93(+4.85%) |
Apr 27, 2007 | 18.94 | 19.43 | 18.59 | 19.20 | 69,593 | -0.15(-0.79%) |
Apr 26, 2007 | 20.23 | 20.65 | 18.52 | 19.35 | 202,770 | -0.94(-4.63%) |
Apr 25, 2007 | 23.93 | 23.93 | 20.16 | 20.29 | 333,400 | -1.78(-8.07%) |
Apr 24, 2007 | 21.23 | 22.18 | 21.07 | 22.07 | 111,103 | +0.86(+4.05%) |
Apr 23, 2007 | 20.32 | 21.25 | 20.32 | 21.21 | 72,253 | +0.81(+3.95%) |
Apr 20, 2007 | 20.79 | 21.14 | 20.14 | 20.40 | 83,188 | -0.13(-0.65%) |
Apr 19, 2007 | 20.14 | 20.69 | 19.70 | 20.54 | 62,941 | +0.04(+0.22%) |
Apr 18, 2007 | 20.85 | 20.85 | 20.12 | 20.49 | 78,479 | -0.38(-1.84%) |
Apr 17, 2007 | 21.10 | 21.39 | 20.57 | 20.88 | 88,779 | -0.14(-0.68%) |
Apr 16, 2007 | 21.02 | 21.20 | 20.09 | 21.02 | 113,681 | +0.51(+2.49%) |
Apr 13, 2007 | 20.31 | 21.11 | 19.83 | 20.51 | 98,149 | +0.20(+0.97%) |
Apr 12, 2007 | 18.52 | 20.31 | 18.16 | 20.31 | 106,523 | +1.46(+7.74%) |
Apr 11, 2007 | 19.05 | 19.05 | 18.24 | 18.86 | 65,012 | -0.16(-0.85%) |
Apr 10, 2007 | 19.57 | 19.57 | 18.40 | 19.02 | 228,848 | -0.83(-4.19%) |
Apr 09, 2007 | 20.18 | 20.93 | 19.46 | 19.85 | 311,059 | +0.84(+4.43%) |
Apr 05, 2007 | 17.72 | 19.13 | 16.60 | 19.01 | 223,238 | +1.47(+8.37%) |
Apr 04, 2007 | 15.84 | 18.19 | 15.72 | 17.54 | 308,592 | +1.91(+12.26%) |
Apr 03, 2007 | 16.10 | 16.10 | 15.49 | 15.62 | 39,982 | -0.15(-0.96%) |
Apr 02, 2007 | 14.90 | 15.99 | 14.69 | 15.78 | 76,233 | +1.04(+7.04%) |
Mar 30, 2007 | 14.69 | 14.81 | 14.53 | 14.74 | 19,905 | +0.16(+1.10%) |
Mar 29, 2007 | 15.06 | 15.10 | 14.51 | 14.58 | 24,019 | -0.31(-2.10%) |
Mar 28, 2007 | 14.72 | 15.07 | 14.72 | 14.89 | 50,046 | -0.28(-1.83%) |
Mar 27, 2007 | 15.07 | 15.22 | 14.86 | 15.17 | 29,069 | -0.04(-0.29%) |
Mar 26, 2007 | 15.21 | 15.50 | 14.86 | 15.21 | 64,275 | -0.04(-0.23%) |
Mar 23, 2007 | 14.61 | 15.65 | 13.92 | 15.25 | 102,488 | -0.19(-1.22%) |
Mar 22, 2007 | 15.21 | 16.00 | 15.13 | 15.44 | 147,122 | +0.31(+2.07%) |
Mar 21, 2007 | 14.24 | 15.20 | 14.01 | 15.12 | 205,682 | +0.98(+6.96%) |
Mar 20, 2007 | 13.07 | 14.99 | 12.82 | 14.14 | 324,600 | +1.10(+8.44%) |
Mar 19, 2007 | 12.53 | 13.53 | 12.53 | 13.04 | 143,028 | +0.96(+7.93%) |
Mar 16, 2007 | 11.43 | 12.15 | 11.34 | 12.08 | 55,293 | +0.82(+7.31%) |
Mar 15, 2007 | 10.92 | 11.29 | 10.92 | 11.26 | 18,854 | +0.36(+3.28%) |
Mar 14, 2007 | 10.92 | 10.98 | 10.84 | 10.90 | 17,548 | -0.08(-0.73%) |
Mar 13, 2007 | 11.23 | 11.30 | 10.93 | 10.98 | 49,221 | -0.25(-2.24%) |
Mar 12, 2007 | 11.16 | 11.44 | 11.06 | 11.23 | 78,294 | -0.05(-0.48%) |
Mar 09, 2007 | 11.55 | 11.75 | 11.19 | 11.28 | 82,014 | -0.14(-1.25%) |
Mar 08, 2007 | 11.19 | 11.53 | 11.07 | 11.43 | 96,977 | +0.46(+4.16%) |
Mar 07, 2007 | 11.44 | 11.44 | 10.90 | 10.97 | 71,586 | -0.23(-2.08%) |
Mar 06, 2007 | 10.92 | 11.36 | 10.74 | 11.20 | 94,577 | +0.55(+5.21%) |
Mar 05, 2007 | 10.67 | 11.10 | 10.53 | 10.65 | 172,805 | -0.48(-4.34%) |
Mar 02, 2007 | 11.19 | 11.23 | 10.91 | 11.13 | 47,543 | -0.15(-1.35%) |