Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.72 | 22.83 | 21.62 | 22.42 | 201,700 | +0.68(+3.13%) |
May 30, 2007 | 20.74 | 21.94 | 20.45 | 21.74 | 197,834 | +0.84(+4.02%) |
May 29, 2007 | 20.60 | 20.90 | 20.07 | 20.90 | 120,605 | +0.27(+1.31%) |
May 25, 2007 | 19.80 | 20.74 | 19.80 | 20.63 | 140,500 | +0.74(+3.72%) |
May 24, 2007 | 19.70 | 20.07 | 19.50 | 19.89 | 78,000 | +0.04(+0.20%) |
May 23, 2007 | 19.96 | 20.25 | 19.83 | 19.85 | 81,300 | -0.03(-0.15%) |
May 22, 2007 | 19.62 | 19.90 | 19.42 | 19.88 | 77,800 | +0.37(+1.90%) |
May 21, 2007 | 18.65 | 19.70 | 18.65 | 19.51 | 130,200 | +0.83(+4.44%) |
May 18, 2007 | 18.67 | 18.97 | 18.67 | 18.68 | 99,300 | -0.05(-0.27%) |
May 17, 2007 | 18.75 | 18.95 | 18.65 | 18.73 | 103,218 | +0.11(+0.59%) |
May 16, 2007 | 18.44 | 18.83 | 18.36 | 18.62 | 90,550 | +0.24(+1.31%) |
May 15, 2007 | 18.52 | 18.80 | 18.19 | 18.38 | 117,550 | -0.14(-0.76%) |
May 14, 2007 | 18.85 | 18.94 | 18.50 | 18.52 | 62,091 | -0.30(-1.59%) |
May 11, 2007 | 18.70 | 18.95 | 18.64 | 18.82 | 51,200 | +0.12(+0.64%) |
May 10, 2007 | 18.91 | 19.01 | 18.51 | 18.70 | 68,700 | -0.34(-1.79%) |
May 09, 2007 | 18.75 | 19.28 | 18.56 | 19.04 | 98,400 | +0.19(+1.01%) |
May 08, 2007 | 18.61 | 18.99 | 18.27 | 18.85 | 229,534 | +0.24(+1.29%) |
May 07, 2007 | 18.91 | 19.14 | 18.58 | 18.61 | 150,163 | -0.44(-2.31%) |
May 04, 2007 | 19.10 | 19.17 | 18.80 | 19.05 | 227,600 | -0.17(-0.88%) |
May 03, 2007 | 19.15 | 19.45 | 19.10 | 19.22 | 140,700 | -0.08(-0.41%) |
May 02, 2007 | 19.06 | 19.30 | 18.98 | 19.30 | 171,600 | +0.21(+1.10%) |
May 01, 2007 | 18.20 | 19.20 | 17.86 | 19.09 | 292,800 | +0.44(+2.36%) |
Apr 30, 2007 | 19.09 | 19.40 | 18.65 | 18.65 | 261,530 | -0.54(-2.81%) |
Apr 27, 2007 | 18.80 | 19.50 | 18.74 | 19.19 | 205,331 | +0.11(+0.58%) |
Apr 26, 2007 | 18.63 | 19.25 | 18.50 | 19.08 | 206,200 | +0.29(+1.54%) |
Apr 25, 2007 | 17.36 | 19.45 | 17.35 | 18.79 | 513,464 | +1.43(+8.24%) |
Apr 24, 2007 | 16.40 | 17.82 | 16.33 | 17.36 | 386,400 | +1.61(+10.22%) |
Apr 23, 2007 | 15.80 | 15.94 | 15.51 | 15.75 | 98,900 | -0.21(-1.32%) |
Apr 20, 2007 | 16.00 | 16.08 | 15.82 | 15.96 | 60,400 | +0.06(+0.38%) |
Apr 19, 2007 | 15.70 | 15.94 | 15.60 | 15.90 | 113,000 | +0.13(+0.82%) |
Apr 18, 2007 | 15.35 | 15.84 | 15.35 | 15.77 | 209,300 | +0.45(+2.94%) |
Apr 17, 2007 | 15.05 | 15.36 | 15.05 | 15.32 | 53,300 | +0.26(+1.73%) |
Apr 16, 2007 | 15.30 | 15.45 | 15.05 | 15.06 | 85,200 | -0.15(-0.99%) |
Apr 13, 2007 | 14.68 | 15.31 | 14.61 | 15.21 | 204,300 | +0.46(+3.12%) |
Apr 12, 2007 | 14.40 | 14.79 | 14.40 | 14.75 | 82,700 | +0.27(+1.86%) |
Apr 11, 2007 | 14.05 | 14.48 | 14.05 | 14.48 | 139,400 | +0.40(+2.84%) |
Apr 10, 2007 | 14.29 | 14.49 | 14.07 | 14.08 | 117,100 | -0.24(-1.68%) |
Apr 09, 2007 | 14.42 | 14.51 | 14.23 | 14.32 | 131,500 | -0.13(-0.90%) |
Apr 05, 2007 | 14.27 | 14.54 | 14.27 | 14.45 | 77,200 | +0.15(+1.05%) |
Apr 04, 2007 | 14.45 | 14.54 | 14.25 | 14.30 | 143,800 | -0.17(-1.17%) |
Apr 03, 2007 | 14.50 | 14.65 | 14.39 | 14.47 | 236,500 | +0.12(+0.84%) |
Apr 02, 2007 | 13.98 | 14.35 | 13.98 | 14.35 | 76,300 | +0.33(+2.35%) |
Mar 30, 2007 | 14.17 | 14.20 | 14.00 | 14.02 | 54,700 | -0.20(-1.41%) |
Mar 29, 2007 | 13.96 | 14.30 | 13.96 | 14.22 | 135,900 | +0.26(+1.86%) |
Mar 28, 2007 | 13.72 | 14.02 | 13.70 | 13.96 | 115,100 | +0.20(+1.45%) |
Mar 27, 2007 | 13.65 | 13.86 | 13.61 | 13.76 | 117,600 | +0.15(+1.10%) |
Mar 26, 2007 | 13.30 | 13.67 | 13.30 | 13.61 | 58,700 | +0.36(+2.72%) |
Mar 23, 2007 | 12.95 | 13.25 | 12.79 | 13.25 | 84,500 | +0.28(+2.16%) |
Mar 22, 2007 | 12.60 | 13.00 | 12.60 | 12.97 | 34,100 | +0.42(+3.35%) |
Mar 21, 2007 | 12.05 | 12.60 | 12.05 | 12.55 | 47,000 | +0.46(+3.80%) |
Mar 20, 2007 | 12.15 | 12.15 | 12.02 | 12.09 | 31,200 | -0.01(-0.08%) |
Mar 19, 2007 | 12.14 | 12.33 | 12.00 | 12.10 | 77,500 | -0.07(-0.58%) |
Mar 16, 2007 | 12.45 | 12.45 | 12.02 | 12.17 | 39,800 | -0.19(-1.54%) |
Mar 15, 2007 | 12.05 | 12.43 | 12.02 | 12.36 | 36,000 | +0.27(+2.23%) |
Mar 14, 2007 | 12.10 | 12.18 | 11.95 | 12.09 | 82,700 | -0.04(-0.33%) |
Mar 13, 2007 | 12.46 | 12.39 | 12.09 | 12.13 | 47,700 | -0.33(-2.65%) |
Mar 12, 2007 | 12.44 | 12.54 | 12.36 | 12.46 | 37,400 | -0.08(-0.64%) |
Mar 09, 2007 | 12.30 | 12.68 | 12.30 | 12.54 | 54,600 | +0.27(+2.20%) |
Mar 08, 2007 | 12.26 | 12.47 | 12.18 | 12.27 | 71,500 | +0.01(+0.08%) |
Mar 07, 2007 | 12.00 | 12.43 | 11.95 | 12.26 | 70,900 | +0.26(+2.17%) |
Mar 06, 2007 | 12.11 | 12.21 | 11.85 | 12.00 | 168,000 | +0.08(+0.67%) |
Mar 05, 2007 | 11.50 | 12.10 | 10.97 | 11.92 | 163,900 | -0.05(-0.42%) |
Mar 02, 2007 | 11.80 | 12.08 | 11.80 | 11.97 | 129,000 | -0.11(-0.91%) |