Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.80 | 17.88 | 16.02 | 16.20 | 16,700 | -1.48(-8.37%) |
May 30, 2007 | 16.75 | 17.68 | 16.75 | 17.68 | 18,100 | +1.17(+7.09%) |
May 29, 2007 | 16.05 | 17.26 | 16.05 | 16.51 | 10,700 | +0.56(+3.51%) |
May 25, 2007 | 15.75 | 15.95 | 15.15 | 15.95 | 15,300 | +0.17(+1.08%) |
May 24, 2007 | 14.99 | 15.78 | 14.99 | 15.78 | 25,400 | +0.04(+0.25%) |
May 23, 2007 | 16.90 | 16.90 | 15.50 | 15.74 | 27,200 | -1.47(-8.54%) |
May 22, 2007 | 16.94 | 18.10 | 16.94 | 17.21 | 12,600 | +0.33(+1.95%) |
May 21, 2007 | 16.50 | 17.36 | 15.99 | 16.88 | 21,400 | +0.53(+3.24%) |
May 18, 2007 | 16.47 | 17.45 | 16.27 | 16.35 | 22,800 | -0.03(-0.18%) |
May 17, 2007 | 18.00 | 18.05 | 16.38 | 16.38 | 51,900 | -1.71(-9.45%) |
May 16, 2007 | 19.10 | 19.34 | 18.00 | 18.09 | 24,800 | -0.76(-4.03%) |
May 15, 2007 | 19.00 | 20.59 | 18.05 | 18.85 | 117,100 | +1.02(+5.72%) |
May 14, 2007 | 15.80 | 17.95 | 15.80 | 17.83 | 48,100 | +2.03(+12.85%) |
May 11, 2007 | 14.11 | 16.00 | 14.11 | 15.80 | 26,900 | +1.69(+11.98%) |
May 10, 2007 | 14.05 | 14.24 | 14.05 | 14.11 | 11,700 | +0.06(+0.43%) |
May 09, 2007 | 14.12 | 14.33 | 14.05 | 14.05 | 9,800 | -0.22(-1.54%) |
May 08, 2007 | 14.74 | 14.76 | 14.17 | 14.27 | 13,100 | -0.32(-2.19%) |
May 07, 2007 | 14.07 | 14.65 | 13.90 | 14.59 | 34,400 | +0.51(+3.62%) |
May 04, 2007 | 13.90 | 14.25 | 13.90 | 14.08 | 24,900 | +0.38(+2.77%) |
May 03, 2007 | 13.08 | 14.20 | 13.00 | 13.70 | 31,900 | +0.45(+3.40%) |
May 02, 2007 | 13.10 | 13.25 | 12.60 | 13.25 | 17,900 | +0.07(+0.53%) |
May 01, 2007 | 13.77 | 14.14 | 13.06 | 13.18 | 32,600 | -0.47(-3.44%) |
Apr 30, 2007 | 11.57 | 14.12 | 11.51 | 13.65 | 83,600 | +2.08(+17.98%) |
Apr 27, 2007 | 11.76 | 11.76 | 11.33 | 11.57 | 8,500 | -0.20(-1.70%) |
Apr 26, 2007 | 11.49 | 11.85 | 11.35 | 11.77 | 25,000 | +0.28(+2.44%) |
Apr 25, 2007 | 12.70 | 12.70 | 10.95 | 11.49 | 71,600 | -1.29(-10.09%) |
Apr 24, 2007 | 12.88 | 13.15 | 12.58 | 12.78 | 17,000 | -0.10(-0.78%) |
Apr 23, 2007 | 13.60 | 13.60 | 12.80 | 12.88 | 40,300 | -0.77(-5.64%) |
Apr 20, 2007 | 13.71 | 13.71 | 13.61 | 13.65 | 7,600 | -0.03(-0.22%) |
Apr 19, 2007 | 13.75 | 14.10 | 13.63 | 13.68 | 21,100 | -0.07(-0.51%) |
Apr 18, 2007 | 13.78 | 14.02 | 13.70 | 13.75 | 19,500 | -0.28(-2.00%) |
Apr 17, 2007 | 14.12 | 14.25 | 13.90 | 14.03 | 8,300 | +0.11(+0.79%) |
Apr 16, 2007 | 13.77 | 14.14 | 13.70 | 13.92 | 29,200 | +0.00(+0.00%) |
Apr 13, 2007 | 14.49 | 14.55 | 13.70 | 13.92 | 22,700 | -0.50(-3.47%) |
Apr 12, 2007 | 13.73 | 14.60 | 13.60 | 14.42 | 33,100 | +0.74(+5.41%) |
Apr 11, 2007 | 14.02 | 14.40 | 13.54 | 13.68 | 26,900 | -0.51(-3.59%) |
Apr 10, 2007 | 14.45 | 14.45 | 14.19 | 14.19 | 21,700 | +0.04(+0.28%) |
Apr 09, 2007 | 13.44 | 14.36 | 13.30 | 14.15 | 41,100 | +0.73(+5.44%) |
Apr 05, 2007 | 14.67 | 14.74 | 13.42 | 13.42 | 78,800 | -1.28(-8.70%) |
Apr 04, 2007 | 15.43 | 15.46 | 14.53 | 14.70 | 47,300 | -0.74(-4.80%) |
Apr 03, 2007 | 15.02 | 15.85 | 15.02 | 15.44 | 33,400 | +0.53(+3.55%) |
Apr 02, 2007 | 14.95 | 15.26 | 14.50 | 14.91 | 43,800 | -0.31(-2.04%) |
Mar 30, 2007 | 15.28 | 15.29 | 15.15 | 15.22 | 8,500 | -0.09(-0.59%) |
Mar 29, 2007 | 15.60 | 15.96 | 15.31 | 15.31 | 25,900 | -0.34(-2.17%) |
Mar 28, 2007 | 15.00 | 15.85 | 15.00 | 15.65 | 32,800 | +0.57(+3.78%) |
Mar 27, 2007 | 15.70 | 15.70 | 14.50 | 15.08 | 45,700 | -0.64(-4.07%) |
Mar 26, 2007 | 15.59 | 16.20 | 15.48 | 15.72 | 34,100 | +0.13(+0.83%) |
Mar 23, 2007 | 15.48 | 16.44 | 15.46 | 15.59 | 63,000 | +0.36(+2.36%) |
Mar 22, 2007 | 16.01 | 16.69 | 15.23 | 15.23 | 77,500 | -0.79(-4.93%) |
Mar 21, 2007 | 16.11 | 16.65 | 15.31 | 16.02 | 60,300 | -0.25(-1.54%) |
Mar 20, 2007 | 17.30 | 17.30 | 15.95 | 16.27 | 77,300 | -1.03(-5.95%) |
Mar 19, 2007 | 16.83 | 17.65 | 16.83 | 17.30 | 33,700 | +0.44(+2.61%) |
Mar 16, 2007 | 17.98 | 18.08 | 16.70 | 16.86 | 72,700 | -1.07(-5.97%) |
Mar 15, 2007 | 17.34 | 18.40 | 17.34 | 17.93 | 110,000 | +0.59(+3.40%) |
Mar 14, 2007 | 16.45 | 17.48 | 15.93 | 17.34 | 111,400 | +0.89(+5.41%) |
Mar 13, 2007 | 18.80 | 18.55 | 15.93 | 16.45 | 150,100 | -2.35(-12.50%) |
Mar 12, 2007 | 20.01 | 20.74 | 18.26 | 18.80 | 112,400 | -2.22(-10.56%) |
Mar 09, 2007 | 24.00 | 22.65 | 20.15 | 21.02 | 55,900 | +0.66(+3.24%) |
Mar 08, 2007 | 22.00 | 22.20 | 19.11 | 20.36 | 136,800 | -1.39(-6.39%) |
Mar 07, 2007 | 22.04 | 24.50 | 18.27 | 21.75 | 272,100 | +0.75(+3.57%) |
Mar 06, 2007 | 18.31 | 21.00 | 18.00 | 21.00 | 174,200 | +3.59(+20.62%) |
Mar 05, 2007 | 16.10 | 17.60 | 16.00 | 17.41 | 88,700 | +1.31(+8.14%) |
Mar 02, 2007 | 15.30 | 16.80 | 15.14 | 16.10 | 89,700 | +1.05(+6.98%) |