Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.50 | 15.86 | 15.47 | 15.84 | 1,067,101 | +0.35(+2.29%) |
May 30, 2007 | 14.91 | 15.52 | 14.78 | 15.49 | 1,041,492 | +0.40(+2.62%) |
May 29, 2007 | 15.15 | 15.15 | 14.89 | 15.09 | 764,041 | +0.44(+3.04%) |
May 25, 2007 | 15.05 | 14.69 | 14.41 | 14.64 | 977,037 | +0.31(+2.18%) |
May 24, 2007 | 15.12 | 15.12 | 14.21 | 14.33 | 1,489,366 | -0.64(-4.27%) |
May 23, 2007 | 15.49 | 15.49 | 14.94 | 14.97 | 706,269 | -0.30(-1.96%) |
May 22, 2007 | 15.27 | 15.56 | 15.21 | 15.27 | 626,518 | +0.11(+0.73%) |
May 21, 2007 | 14.87 | 15.26 | 14.77 | 15.16 | 1,115,010 | +0.47(+3.22%) |
May 18, 2007 | 15.29 | 15.44 | 14.51 | 14.69 | 2,130,131 | -0.74(-4.82%) |
May 17, 2007 | 15.65 | 15.66 | 15.36 | 15.43 | 685,983 | -0.23(-1.46%) |
May 16, 2007 | 15.64 | 15.72 | 15.11 | 15.66 | 1,051,275 | +0.02(+0.13%) |
May 15, 2007 | 15.60 | 15.85 | 15.53 | 15.64 | 739,935 | +0.03(+0.22%) |
May 14, 2007 | 16.04 | 16.04 | 15.41 | 15.60 | 1,090,460 | -0.38(-2.39%) |
May 11, 2007 | 15.81 | 16.04 | 15.78 | 15.99 | 1,292,549 | +0.35(+2.22%) |
May 10, 2007 | 15.78 | 16.08 | 15.36 | 15.64 | 1,751,430 | +0.06(+0.36%) |
May 09, 2007 | 15.53 | 15.58 | 15.15 | 15.58 | 1,807,468 | +0.35(+2.28%) |
May 08, 2007 | 15.15 | 15.34 | 14.93 | 15.24 | 1,481,309 | +0.31(+2.05%) |
May 07, 2007 | 14.59 | 15.14 | 14.49 | 14.93 | 2,157,463 | +0.51(+3.57%) |
May 04, 2007 | 14.58 | 14.99 | 14.34 | 14.42 | 987,899 | +0.17(+1.22%) |
May 03, 2007 | 14.28 | 14.45 | 13.98 | 14.24 | 1,028,111 | +0.38(+2.71%) |
May 02, 2007 | 13.69 | 14.01 | 13.61 | 13.87 | 1,085,259 | -0.03(-0.20%) |
May 01, 2007 | 14.24 | 14.25 | 13.08 | 13.89 | 1,220,351 | -0.18(-1.28%) |
Apr 30, 2007 | 14.36 | 14.42 | 14.00 | 14.07 | 1,115,730 | -0.17(-1.17%) |
Apr 27, 2007 | 14.31 | 14.31 | 14.08 | 14.24 | 492,906 | +0.03(+0.24%) |
Apr 26, 2007 | 13.97 | 14.25 | 13.94 | 14.21 | 681,091 | +0.19(+1.34%) |
Apr 25, 2007 | 13.92 | 14.08 | 13.78 | 14.02 | 925,530 | +0.20(+1.46%) |
Apr 24, 2007 | 13.96 | 13.96 | 13.76 | 13.82 | 696,198 | +0.01(+0.05%) |
Apr 23, 2007 | 13.83 | 13.90 | 13.76 | 13.81 | 645,267 | +0.07(+0.51%) |
Apr 20, 2007 | 13.40 | 13.74 | 13.39 | 13.74 | 768,997 | +0.34(+2.54%) |
Apr 19, 2007 | 13.35 | 13.47 | 13.31 | 13.40 | 539,809 | +0.01(+0.05%) |
Apr 18, 2007 | 13.22 | 13.52 | 13.22 | 13.39 | 917,905 | +0.19(+1.42%) |
Apr 17, 2007 | 13.21 | 13.25 | 13.12 | 13.21 | 503,697 | +0.02(+0.16%) |
Apr 16, 2007 | 12.51 | 13.27 | 12.51 | 13.19 | 873,305 | +0.10(+0.80%) |
Apr 13, 2007 | 12.84 | 13.13 | 12.65 | 13.08 | 825,539 | +0.24(+1.84%) |
Apr 12, 2007 | 12.66 | 12.89 | 12.43 | 12.84 | 913,877 | +0.27(+2.16%) |
Apr 11, 2007 | 12.70 | 12.79 | 12.41 | 12.57 | 660,374 | -0.12(-0.93%) |
Apr 10, 2007 | 12.79 | 12.87 | 12.59 | 12.69 | 667,423 | -0.09(-0.71%) |
Apr 09, 2007 | 12.86 | 12.96 | 12.78 | 12.78 | 887,692 | +0.02(+0.16%) |
Apr 05, 2007 | 12.53 | 12.79 | 12.52 | 12.76 | 710,729 | +0.22(+1.77%) |
Apr 04, 2007 | 12.55 | 12.65 | 12.21 | 12.54 | 945,673 | -0.07(-0.55%) |
Apr 03, 2007 | 12.57 | 12.64 | 12.51 | 12.61 | 1,260,609 | +0.13(+1.06%) |
Apr 02, 2007 | 12.30 | 12.49 | 12.17 | 12.48 | 1,499,581 | +0.24(+1.93%) |
Mar 30, 2007 | 12.02 | 12.42 | 12.02 | 12.24 | 2,841,023 | +0.26(+2.15%) |
Mar 29, 2007 | 12.08 | 12.27 | 11.83 | 11.98 | 12,970,669 | -0.57(-4.54%) |
Mar 28, 2007 | 13.03 | 13.04 | 12.55 | 12.55 | 2,245,416 | -0.48(-3.68%) |
Mar 27, 2007 | 13.33 | 13.33 | 13.00 | 13.03 | 905,820 | -0.30(-2.24%) |
Mar 26, 2007 | 13.68 | 13.68 | 13.27 | 13.33 | 569,446 | -0.20(-1.49%) |
Mar 23, 2007 | 13.82 | 13.82 | 13.46 | 13.53 | 575,489 | -0.19(-1.37%) |
Mar 22, 2007 | 13.40 | 13.72 | 13.35 | 13.72 | 792,880 | +0.41(+3.08%) |
Mar 21, 2007 | 13.19 | 13.41 | 12.89 | 13.31 | 1,137,598 | +0.16(+1.22%) |
Mar 20, 2007 | 12.82 | 13.28 | 12.82 | 13.15 | 708,715 | +0.35(+2.71%) |
Mar 19, 2007 | 13.25 | 13.25 | 12.58 | 12.80 | 1,178,026 | -0.45(-3.41%) |
Mar 16, 2007 | 13.23 | 13.30 | 13.16 | 13.25 | 297,959 | +0.14(+1.06%) |
Mar 15, 2007 | 13.22 | 13.37 | 13.08 | 13.12 | 439,386 | -0.04(-0.32%) |
Mar 14, 2007 | 13.03 | 13.16 | 12.84 | 13.16 | 631,311 | -0.06(-0.42%) |
Mar 13, 2007 | 13.44 | 13.48 | 13.21 | 13.21 | 589,013 | -0.22(-1.66%) |
Mar 12, 2007 | 13.33 | 13.47 | 13.25 | 13.44 | 504,128 | +0.24(+1.84%) |
Mar 09, 2007 | 13.48 | 13.64 | 13.15 | 13.19 | 852,156 | -0.14(-1.04%) |
Mar 08, 2007 | 12.87 | 13.38 | 12.87 | 13.33 | 1,048,973 | +0.51(+3.96%) |
Mar 07, 2007 | 12.86 | 12.92 | 12.75 | 12.82 | 595,631 | +0.01(+0.11%) |
Mar 06, 2007 | 12.75 | 13.09 | 12.61 | 12.81 | 976,173 | +0.35(+2.85%) |
Mar 05, 2007 | 12.55 | 12.65 | 12.30 | 12.46 | 869,996 | -0.49(-3.81%) |
Mar 02, 2007 | 13.05 | 13.38 | 12.90 | 12.95 | 1,068,252 | -0.22(-1.69%) |