Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.21 | 17.66 | 17.14 | 17.34 | 87,405 | +0.10(+0.59%) |
May 30, 2007 | 16.72 | 17.48 | 16.31 | 17.24 | 119,799 | +0.38(+2.26%) |
May 29, 2007 | 16.72 | 16.88 | 16.40 | 16.86 | 50,941 | +0.23(+1.37%) |
May 25, 2007 | 16.58 | 16.64 | 16.47 | 16.63 | 48,356 | +0.14(+0.82%) |
May 24, 2007 | 16.44 | 16.64 | 16.40 | 16.50 | 84,347 | +0.01(+0.05%) |
May 23, 2007 | 16.58 | 16.66 | 16.40 | 16.49 | 122,207 | -0.09(-0.56%) |
May 22, 2007 | 16.57 | 16.75 | 16.47 | 16.58 | 37,378 | -0.08(-0.51%) |
May 21, 2007 | 16.73 | 16.89 | 16.52 | 16.66 | 90,477 | -0.03(-0.15%) |
May 18, 2007 | 16.47 | 16.77 | 16.38 | 16.69 | 110,272 | +0.30(+1.81%) |
May 17, 2007 | 16.15 | 16.48 | 16.00 | 16.39 | 113,022 | +0.25(+1.52%) |
May 16, 2007 | 15.97 | 16.20 | 15.73 | 16.15 | 117,504 | +0.19(+1.22%) |
May 15, 2007 | 15.45 | 16.09 | 15.27 | 15.95 | 181,623 | +0.51(+3.29%) |
May 14, 2007 | 15.37 | 15.56 | 15.22 | 15.45 | 106,317 | +0.10(+0.66%) |
May 11, 2007 | 15.18 | 15.36 | 15.09 | 15.34 | 112,268 | +0.11(+0.72%) |
May 10, 2007 | 15.32 | 15.40 | 15.12 | 15.23 | 171,984 | -0.13(-0.83%) |
May 09, 2007 | 15.28 | 15.56 | 15.06 | 15.36 | 202,786 | -0.04(-0.27%) |
May 08, 2007 | 14.46 | 15.45 | 14.45 | 15.40 | 468,225 | +0.96(+6.62%) |
May 07, 2007 | 14.49 | 14.46 | 14.30 | 14.45 | 63,139 | -0.02(-0.12%) |
May 04, 2007 | 14.39 | 14.48 | 14.26 | 14.46 | 162,843 | +0.09(+0.65%) |
May 03, 2007 | 14.61 | 14.61 | 14.21 | 14.37 | 43,195 | -0.18(-1.22%) |
May 02, 2007 | 14.57 | 14.63 | 14.31 | 14.55 | 72,635 | -0.05(-0.35%) |
May 01, 2007 | 13.91 | 14.61 | 13.74 | 14.60 | 101,384 | +0.53(+3.79%) |
Apr 30, 2007 | 14.43 | 14.43 | 13.69 | 14.07 | 80,006 | -0.32(-2.23%) |
Apr 27, 2007 | 14.46 | 14.54 | 14.27 | 14.39 | 48,291 | -0.22(-1.51%) |
Apr 26, 2007 | 14.74 | 14.74 | 14.51 | 14.61 | 39,339 | -0.06(-0.40%) |
Apr 25, 2007 | 14.43 | 14.73 | 14.23 | 14.67 | 79,278 | +0.30(+2.12%) |
Apr 24, 2007 | 14.49 | 14.49 | 14.30 | 14.36 | 37,195 | -0.07(-0.47%) |
Apr 23, 2007 | 14.14 | 14.52 | 14.14 | 14.43 | 70,400 | +0.21(+1.49%) |
Apr 20, 2007 | 14.11 | 14.25 | 13.99 | 14.22 | 40,147 | +0.34(+2.44%) |
Apr 19, 2007 | 14.15 | 14.15 | 13.79 | 13.88 | 43,299 | -0.30(-2.15%) |
Apr 18, 2007 | 14.26 | 14.49 | 14.08 | 14.19 | 42,456 | -0.11(-0.77%) |
Apr 17, 2007 | 14.60 | 14.60 | 14.15 | 14.30 | 34,293 | -0.23(-1.57%) |
Apr 16, 2007 | 14.51 | 14.92 | 14.26 | 14.52 | 80,656 | +0.03(+0.17%) |
Apr 13, 2007 | 14.46 | 14.51 | 14.31 | 14.50 | 21,015 | +0.01(+0.06%) |
Apr 12, 2007 | 14.38 | 14.51 | 14.30 | 14.49 | 33,358 | +0.06(+0.41%) |
Apr 11, 2007 | 14.38 | 14.60 | 14.38 | 14.43 | 35,046 | -0.08(-0.52%) |
Apr 10, 2007 | 14.89 | 14.89 | 14.27 | 14.51 | 168,142 | -0.34(-2.28%) |
Apr 09, 2007 | 14.73 | 15.30 | 14.73 | 14.85 | 167,710 | +0.14(+0.98%) |
Apr 05, 2007 | 14.46 | 15.18 | 14.46 | 14.70 | 101,806 | +0.32(+2.24%) |
Apr 04, 2007 | 14.44 | 14.45 | 13.98 | 14.38 | 119,920 | +0.01(+0.06%) |
Apr 03, 2007 | 13.11 | 14.56 | 13.10 | 14.37 | 142,139 | +1.38(+10.61%) |
Apr 02, 2007 | 13.36 | 13.36 | 12.73 | 12.99 | 110,689 | +0.00(+0.00%) |
Mar 30, 2007 | 13.26 | 13.62 | 12.82 | 12.99 | 136,253 | -0.20(-1.54%) |
Mar 29, 2007 | 13.65 | 13.65 | 13.12 | 13.20 | 43,458 | -0.30(-2.26%) |
Mar 28, 2007 | 13.68 | 13.89 | 13.42 | 13.50 | 102,059 | -0.24(-1.72%) |
Mar 27, 2007 | 13.66 | 13.74 | 13.44 | 13.74 | 79,527 | +0.01(+0.06%) |
Mar 26, 2007 | 13.62 | 13.75 | 13.36 | 13.73 | 28,221 | +0.08(+0.62%) |
Mar 23, 2007 | 13.75 | 13.79 | 13.35 | 13.64 | 26,692 | -0.07(-0.49%) |
Mar 22, 2007 | 13.12 | 13.72 | 13.10 | 13.71 | 95,337 | +0.66(+5.06%) |
Mar 21, 2007 | 12.93 | 13.06 | 12.57 | 13.05 | 35,941 | +0.22(+1.71%) |
Mar 20, 2007 | 12.79 | 12.89 | 12.66 | 12.83 | 15,660 | +0.08(+0.66%) |
Mar 19, 2007 | 12.28 | 12.79 | 12.28 | 12.75 | 65,237 | +0.50(+4.07%) |
Mar 16, 2007 | 12.70 | 12.82 | 12.22 | 12.25 | 103,871 | -0.46(-3.60%) |
Mar 15, 2007 | 12.66 | 12.94 | 12.57 | 12.71 | 24,331 | +0.04(+0.33%) |
Mar 14, 2007 | 12.73 | 12.76 | 12.20 | 12.66 | 70,911 | -0.13(-0.99%) |
Mar 13, 2007 | 13.34 | 13.23 | 12.74 | 12.79 | 74,322 | -0.55(-4.12%) |
Mar 12, 2007 | 13.11 | 13.41 | 13.04 | 13.34 | 72,861 | -0.13(-0.94%) |
Mar 09, 2007 | 13.43 | 13.52 | 13.20 | 13.47 | 95,221 | +0.19(+1.47%) |
Mar 08, 2007 | 11.81 | 13.53 | 11.81 | 13.27 | 168,846 | +1.98(+17.53%) |
Mar 07, 2007 | 11.33 | 11.73 | 11.26 | 11.29 | 81,951 | -0.04(-0.37%) |
Mar 06, 2007 | 11.67 | 11.87 | 11.28 | 11.34 | 105,262 | -0.27(-2.33%) |
Mar 05, 2007 | 11.72 | 11.94 | 11.45 | 11.61 | 44,098 | -0.37(-3.11%) |
Mar 02, 2007 | 12.17 | 12.19 | 11.96 | 11.98 | 62,972 | -0.28(-2.28%) |