Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.65 | 16.65 | 16.40 | 16.46 | 111,562 | -0.23(-1.38%) |
May 30, 2007 | 16.15 | 16.75 | 16.04 | 16.69 | 243,598 | +0.50(+3.09%) |
May 29, 2007 | 16.01 | 16.30 | 16.00 | 16.19 | 101,238 | +0.16(+1.00%) |
May 25, 2007 | 16.27 | 16.36 | 16.00 | 16.03 | 110,062 | -0.13(-0.80%) |
May 24, 2007 | 16.02 | 16.25 | 16.00 | 16.16 | 120,944 | +0.19(+1.19%) |
May 23, 2007 | 16.00 | 16.23 | 15.95 | 15.97 | 81,278 | -0.03(-0.19%) |
May 22, 2007 | 16.22 | 16.25 | 15.90 | 16.00 | 116,120 | -0.03(-0.19%) |
May 21, 2007 | 15.70 | 16.21 | 15.70 | 16.03 | 239,775 | +0.38(+2.43%) |
May 18, 2007 | 15.41 | 15.80 | 15.27 | 15.65 | 153,952 | +0.31(+2.02%) |
May 17, 2007 | 15.69 | 15.69 | 15.18 | 15.34 | 122,042 | -0.16(-1.03%) |
May 16, 2007 | 15.26 | 15.74 | 15.10 | 15.50 | 128,150 | +0.26(+1.71%) |
May 15, 2007 | 15.44 | 15.44 | 15.13 | 15.24 | 98,143 | -0.02(-0.13%) |
May 14, 2007 | 15.79 | 15.84 | 15.14 | 15.26 | 147,282 | -0.32(-2.05%) |
May 11, 2007 | 15.52 | 15.88 | 15.51 | 15.58 | 112,663 | +0.00(+0.00%) |
May 10, 2007 | 15.55 | 15.73 | 15.32 | 15.58 | 171,185 | +0.04(+0.26%) |
May 09, 2007 | 15.66 | 15.87 | 15.30 | 15.54 | 100,118 | -0.16(-1.02%) |
May 08, 2007 | 15.93 | 15.93 | 15.56 | 15.70 | 185,122 | -0.17(-1.07%) |
May 07, 2007 | 15.64 | 15.95 | 15.47 | 15.87 | 233,857 | +0.40(+2.59%) |
May 04, 2007 | 15.37 | 15.56 | 15.18 | 15.47 | 131,646 | +0.07(+0.45%) |
May 03, 2007 | 15.45 | 15.50 | 15.05 | 15.40 | 271,907 | -0.10(-0.65%) |
May 02, 2007 | 15.90 | 15.90 | 15.05 | 15.50 | 426,157 | -0.45(-2.82%) |
May 01, 2007 | 15.85 | 16.12 | 15.54 | 15.95 | 187,561 | +0.10(+0.63%) |
Apr 30, 2007 | 16.30 | 16.70 | 15.80 | 15.85 | 271,800 | -0.31(-1.92%) |
Apr 27, 2007 | 16.37 | 16.42 | 15.99 | 16.16 | 200,028 | -0.20(-1.22%) |
Apr 26, 2007 | 15.68 | 16.48 | 15.06 | 16.36 | 604,608 | +0.98(+6.37%) |
Apr 25, 2007 | 15.30 | 15.71 | 15.00 | 15.38 | 308,210 | +0.11(+0.72%) |
Apr 24, 2007 | 15.75 | 15.99 | 15.00 | 15.27 | 341,353 | +0.27(+1.80%) |
Apr 23, 2007 | 14.70 | 15.10 | 14.70 | 15.00 | 176,615 | +0.30(+2.04%) |
Apr 20, 2007 | 14.40 | 14.90 | 14.27 | 14.70 | 208,108 | +0.43(+3.01%) |
Apr 19, 2007 | 14.23 | 14.35 | 14.05 | 14.27 | 80,721 | -0.13(-0.90%) |
Apr 18, 2007 | 14.65 | 14.65 | 14.17 | 14.40 | 87,772 | -0.29(-1.97%) |
Apr 17, 2007 | 14.50 | 14.75 | 14.39 | 14.69 | 90,537 | +0.23(+1.59%) |
Apr 16, 2007 | 14.36 | 14.55 | 14.36 | 14.46 | 91,941 | +0.16(+1.12%) |
Apr 13, 2007 | 14.50 | 14.53 | 14.12 | 14.30 | 90,999 | -0.18(-1.24%) |
Apr 12, 2007 | 14.20 | 14.55 | 14.10 | 14.48 | 92,012 | +0.25(+1.76%) |
Apr 11, 2007 | 14.48 | 14.75 | 14.20 | 14.23 | 109,622 | -0.23(-1.59%) |
Apr 10, 2007 | 14.94 | 15.00 | 14.19 | 14.46 | 204,707 | -0.27(-1.83%) |
Apr 09, 2007 | 14.70 | 14.94 | 14.60 | 14.73 | 134,013 | +0.10(+0.68%) |
Apr 05, 2007 | 14.48 | 14.77 | 14.12 | 14.63 | 168,774 | +0.20(+1.39%) |
Apr 04, 2007 | 14.92 | 15.15 | 14.06 | 14.43 | 288,233 | -0.45(-3.02%) |
Apr 03, 2007 | 13.66 | 15.10 | 13.60 | 14.88 | 723,524 | +1.69(+12.81%) |
Apr 02, 2007 | 13.20 | 13.37 | 13.12 | 13.19 | 175,203 | +0.12(+0.92%) |
Mar 30, 2007 | 13.00 | 13.17 | 12.90 | 13.07 | 125,438 | +0.15(+1.16%) |
Mar 29, 2007 | 12.87 | 12.96 | 12.77 | 12.92 | 171,387 | +0.12(+0.94%) |
Mar 28, 2007 | 13.02 | 13.13 | 12.78 | 12.80 | 145,537 | -0.31(-2.36%) |
Mar 27, 2007 | 13.21 | 13.38 | 13.07 | 13.11 | 50,906 | -0.15(-1.13%) |
Mar 26, 2007 | 13.44 | 13.44 | 12.97 | 13.26 | 137,784 | -0.14(-1.04%) |
Mar 23, 2007 | 13.29 | 13.43 | 13.20 | 13.40 | 98,659 | +0.16(+1.21%) |
Mar 22, 2007 | 13.26 | 13.43 | 13.21 | 13.24 | 88,541 | -0.01(-0.08%) |
Mar 21, 2007 | 13.10 | 13.28 | 12.82 | 13.25 | 138,438 | +0.20(+1.53%) |
Mar 20, 2007 | 12.90 | 13.10 | 12.76 | 13.05 | 212,934 | +0.18(+1.40%) |
Mar 19, 2007 | 13.00 | 13.22 | 12.81 | 12.87 | 210,793 | -0.06(-0.46%) |
Mar 16, 2007 | 13.42 | 13.45 | 12.81 | 12.93 | 359,266 | -0.52(-3.87%) |
Mar 15, 2007 | 13.66 | 13.66 | 13.35 | 13.45 | 170,039 | +0.00(+0.00%) |
Mar 14, 2007 | 13.92 | 13.93 | 13.27 | 13.45 | 229,965 | -0.55(-3.93%) |
Mar 13, 2007 | 14.29 | 14.29 | 13.95 | 14.00 | 217,730 | -0.29(-2.03%) |
Mar 12, 2007 | 14.60 | 14.87 | 14.16 | 14.29 | 103,709 | -0.22(-1.52%) |
Mar 09, 2007 | 14.75 | 15.00 | 14.45 | 14.51 | 139,109 | -0.11(-0.75%) |
Mar 08, 2007 | 15.05 | 15.21 | 14.57 | 14.62 | 421,754 | -0.35(-2.34%) |
Mar 07, 2007 | 14.45 | 15.20 | 14.45 | 14.97 | 396,207 | +0.58(+4.03%) |
Mar 06, 2007 | 13.34 | 14.55 | 13.34 | 14.39 | 437,206 | +1.18(+8.93%) |
Mar 05, 2007 | 13.36 | 13.40 | 13.00 | 13.21 | 342,632 | -0.65(-4.69%) |
Mar 02, 2007 | 14.10 | 14.25 | 13.80 | 13.86 | 197,472 | -0.24(-1.70%) |