Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.800 | 11.20 | 9.300 | 9.900 | 62,490 | +0.30(+3.13%) |
May 30, 2007 | 9.102 | 9.700 | 9.100 | 9.600 | 13,500 | +0.50(+5.49%) |
May 29, 2007 | 9.400 | 9.500 | 9.100 | 9.100 | 2,460 | -0.50(-5.21%) |
May 25, 2007 | 9.600 | 9.700 | 9.200 | 9.600 | 3,200 | +0.00(+0.01%) |
May 24, 2007 | 10.10 | 10.10 | 9.400 | 9.599 | 19,010 | -0.10(-1.04%) |
May 23, 2007 | 10.00 | 10.10 | 9.500 | 9.700 | 28,600 | -0.20(-2.02%) |
May 22, 2007 | 10.40 | 10.40 | 9.600 | 9.900 | 27,760 | -0.50(-4.81%) |
May 21, 2007 | 10.30 | 10.80 | 10.30 | 10.40 | 2,660 | +0.10(+0.97%) |
May 18, 2007 | 10.20 | 11.00 | 10.20 | 10.30 | 5,570 | -0.20(-1.90%) |
May 17, 2007 | 10.20 | 10.50 | 10.20 | 10.50 | 10,390 | +0.30(+2.94%) |
May 16, 2007 | 10.50 | 11.00 | 10.00 | 10.20 | 23,480 | -0.20(-1.92%) |
May 15, 2007 | 9.400 | 11.00 | 8.600 | 10.40 | 460,350 | +1.10(+11.83%) |
May 14, 2007 | 10.90 | 11.00 | 9.000 | 9.300 | 123,290 | -2.10(-18.42%) |
May 11, 2007 | 13.40 | 13.40 | 11.30 | 11.40 | 140,830 | -2.00(-14.93%) |
May 10, 2007 | 13.90 | 14.20 | 13.00 | 13.40 | 13,110 | -0.60(-4.29%) |
May 09, 2007 | 13.50 | 14.50 | 13.40 | 14.00 | 13,910 | +0.30(+2.19%) |
May 08, 2007 | 13.60 | 14.40 | 13.30 | 13.70 | 3,850 | -0.40(-2.84%) |
May 07, 2007 | 14.00 | 14.20 | 14.00 | 14.10 | 1,660 | -0.10(-0.70%) |
May 04, 2007 | 14.10 | 14.70 | 13.80 | 14.20 | 4,110 | +0.10(+0.71%) |
May 03, 2007 | 14.20 | 14.20 | 14.10 | 14.10 | 2,180 | -0.13(-0.91%) |
May 02, 2007 | 14.20 | 14.60 | 14.00 | 14.23 | 3,330 | -0.27(-1.86%) |
May 01, 2007 | 13.90 | 14.90 | 13.90 | 14.50 | 7,800 | +0.00(+0.00%) |
Apr 30, 2007 | 14.50 | 15.00 | 13.90 | 14.50 | 15,040 | -0.10(-0.68%) |
Apr 27, 2007 | 14.50 | 14.80 | 14.10 | 14.60 | 5,930 | +0.30(+2.10%) |
Apr 26, 2007 | 14.40 | 14.50 | 13.60 | 14.30 | 11,410 | +0.20(+1.42%) |
Apr 25, 2007 | 14.00 | 14.10 | 13.20 | 14.10 | 178,510 | +0.20(+1.44%) |
Apr 24, 2007 | 14.80 | 14.86 | 10.50 | 13.90 | 17,480 | -0.50(-3.47%) |
Apr 23, 2007 | 14.10 | 15.20 | 14.10 | 14.40 | 96,250 | -0.20(-1.37%) |
Apr 20, 2007 | 14.50 | 15.00 | 14.50 | 14.60 | 7,330 | -0.10(-0.68%) |
Apr 19, 2007 | 14.60 | 14.90 | 14.50 | 14.70 | 3,980 | -0.10(-0.68%) |
Apr 18, 2007 | 15.00 | 15.00 | 14.70 | 14.80 | 4,950 | -0.20(-1.33%) |
Apr 17, 2007 | 15.10 | 15.50 | 14.70 | 15.00 | 22,230 | -0.20(-1.32%) |
Apr 16, 2007 | 15.00 | 15.50 | 15.00 | 15.20 | 7,430 | -0.30(-1.94%) |
Apr 13, 2007 | 15.30 | 15.70 | 14.70 | 15.50 | 71,330 | +0.00(+0.00%) |
Apr 12, 2007 | 16.10 | 16.40 | 14.90 | 15.50 | 122,610 | -1.40(-8.28%) |
Apr 11, 2007 | 17.00 | 17.30 | 16.40 | 16.90 | 18,540 | -0.10(-0.59%) |
Apr 10, 2007 | 18.00 | 18.00 | 16.70 | 17.00 | 9,880 | -1.10(-6.08%) |
Apr 09, 2007 | 17.10 | 18.10 | 17.10 | 18.10 | 4,170 | -0.50(-2.69%) |
Apr 05, 2007 | 18.20 | 18.70 | 17.90 | 18.60 | 8,840 | -0.20(-1.06%) |
Apr 04, 2007 | 19.50 | 19.50 | 18.20 | 18.80 | 11,860 | -0.70(-3.59%) |
Apr 03, 2007 | 18.90 | 19.50 | 18.60 | 19.50 | 3,140 | -0.30(-1.52%) |
Apr 02, 2007 | 18.30 | 19.80 | 18.10 | 19.80 | 29,590 | +1.70(+9.39%) |
Mar 30, 2007 | 17.00 | 18.10 | 16.60 | 18.10 | 12,210 | +0.40(+2.26%) |
Mar 29, 2007 | 19.10 | 19.10 | 17.10 | 17.70 | 1,660 | -0.70(-3.80%) |
Mar 28, 2007 | 17.30 | 18.40 | 16.93 | 18.40 | 3,150 | +1.00(+5.75%) |
Mar 27, 2007 | 17.50 | 17.70 | 17.00 | 17.40 | 6,130 | -0.50(-2.79%) |
Mar 26, 2007 | 17.70 | 17.90 | 17.00 | 17.90 | 13,350 | -0.10(-0.56%) |
Mar 23, 2007 | 18.90 | 19.00 | 17.40 | 18.00 | 8,670 | -0.60(-3.23%) |
Mar 22, 2007 | 20.00 | 20.00 | 18.60 | 18.60 | 12,810 | -1.40(-7.00%) |
Mar 21, 2007 | 18.90 | 20.10 | 18.90 | 20.00 | 15,460 | +1.90(+10.50%) |
Mar 20, 2007 | 18.10 | 19.00 | 17.20 | 18.10 | 9,000 | -0.10(-0.55%) |
Mar 19, 2007 | 16.80 | 18.80 | 16.00 | 18.20 | 25,190 | +0.50(+2.82%) |
Mar 16, 2007 | 17.90 | 18.10 | 17.40 | 17.70 | 4,400 | -0.10(-0.56%) |
Mar 15, 2007 | 16.60 | 18.60 | 16.60 | 17.80 | 93,360 | +0.10(+0.56%) |
Mar 14, 2007 | 17.50 | 18.50 | 16.50 | 17.70 | 53,880 | -0.60(-3.28%) |
Mar 13, 2007 | 19.20 | 18.99 | 18.00 | 18.30 | 37,820 | -0.90(-4.69%) |
Mar 12, 2007 | 19.50 | 19.70 | 17.90 | 19.20 | 33,450 | -0.30(-1.54%) |
Mar 09, 2007 | 19.10 | 19.60 | 19.00 | 19.50 | 15,740 | -0.20(-1.02%) |
Mar 08, 2007 | 19.70 | 19.90 | 19.00 | 19.70 | 5,310 | -0.10(-0.51%) |
Mar 07, 2007 | 20.00 | 20.30 | 19.10 | 19.80 | 18,280 | -0.80(-3.88%) |
Mar 06, 2007 | 19.90 | 20.80 | 19.70 | 20.60 | 5,080 | +0.10(+0.49%) |
Mar 05, 2007 | 20.00 | 20.50 | 19.60 | 20.50 | 8,600 | +0.30(+1.49%) |
Mar 02, 2007 | 20.00 | 20.50 | 19.60 | 20.20 | 3,750 | -0.30(-1.46%) |