Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.14 | 15.37 | 14.92 | 15.06 | 453,435 | -0.01(-0.05%) |
May 30, 2007 | 14.99 | 15.28 | 14.60 | 15.07 | 744,382 | -0.24(-1.57%) |
May 29, 2007 | 15.40 | 15.50 | 15.07 | 15.31 | 534,791 | +0.13(+0.84%) |
May 25, 2007 | 15.30 | 15.46 | 14.93 | 15.18 | 513,555 | +0.05(+0.33%) |
May 24, 2007 | 15.38 | 15.89 | 15.03 | 15.13 | 910,479 | -0.34(-2.20%) |
May 23, 2007 | 16.11 | 16.26 | 15.36 | 15.47 | 800,944 | -0.35(-2.24%) |
May 22, 2007 | 15.79 | 16.13 | 15.67 | 15.82 | 1,166,734 | +0.27(+1.73%) |
May 21, 2007 | 14.72 | 16.07 | 14.61 | 15.55 | 2,242,134 | +0.73(+4.93%) |
May 18, 2007 | 14.71 | 15.03 | 14.58 | 14.82 | 688,599 | +0.21(+1.46%) |
May 17, 2007 | 14.54 | 15.24 | 14.19 | 14.61 | 1,137,649 | +0.02(+0.15%) |
May 16, 2007 | 15.12 | 15.30 | 14.42 | 14.59 | 1,163,207 | -0.33(-2.23%) |
May 15, 2007 | 14.97 | 15.59 | 14.38 | 14.92 | 2,225,397 | -0.06(-0.38%) |
May 14, 2007 | 15.74 | 16.09 | 14.96 | 14.98 | 1,691,247 | -0.74(-4.73%) |
May 11, 2007 | 16.28 | 16.31 | 15.63 | 15.72 | 1,019,451 | -0.16(-1.03%) |
May 10, 2007 | 16.39 | 16.48 | 15.81 | 15.89 | 1,347,545 | -0.72(-4.31%) |
May 09, 2007 | 15.46 | 16.84 | 15.24 | 16.60 | 3,056,610 | +0.83(+5.26%) |
May 08, 2007 | 16.48 | 16.58 | 15.61 | 15.77 | 2,546,518 | -0.65(-3.93%) |
May 07, 2007 | 18.71 | 18.91 | 16.31 | 16.42 | 6,578,195 | -3.35(-16.96%) |
May 04, 2007 | 20.65 | 20.66 | 19.54 | 19.77 | 1,796,385 | -0.38(-1.90%) |
May 03, 2007 | 19.50 | 20.56 | 19.04 | 20.16 | 1,665,921 | +1.04(+5.45%) |
May 02, 2007 | 19.21 | 19.26 | 18.68 | 19.11 | 1,370,732 | -0.15(-0.77%) |
May 01, 2007 | 20.49 | 20.62 | 18.83 | 19.26 | 2,110,049 | -0.90(-4.47%) |
Apr 30, 2007 | 18.08 | 20.69 | 17.65 | 20.16 | 4,739,299 | +1.77(+9.64%) |
Apr 27, 2007 | 19.21 | 19.25 | 18.15 | 18.39 | 2,307,697 | -1.14(-5.84%) |
Apr 26, 2007 | 20.63 | 20.91 | 19.25 | 19.53 | 2,161,968 | -1.09(-5.29%) |
Apr 25, 2007 | 20.60 | 21.23 | 20.42 | 20.62 | 1,408,969 | +0.14(+0.69%) |
Apr 24, 2007 | 21.12 | 21.33 | 20.18 | 20.48 | 1,394,971 | -0.45(-2.17%) |
Apr 23, 2007 | 20.98 | 21.66 | 20.70 | 20.94 | 1,384,709 | +0.09(+0.44%) |
Apr 20, 2007 | 21.52 | 21.62 | 20.21 | 20.84 | 1,820,063 | +0.26(+1.27%) |
Apr 19, 2007 | 20.91 | 21.71 | 20.42 | 20.58 | 2,064,001 | -1.29(-5.90%) |
Apr 18, 2007 | 21.98 | 22.51 | 21.78 | 21.87 | 1,131,474 | -0.37(-1.66%) |
Apr 17, 2007 | 21.77 | 23.22 | 21.46 | 22.24 | 3,488,942 | +0.38(+1.73%) |
Apr 16, 2007 | 22.19 | 22.30 | 21.16 | 21.86 | 1,990,843 | +0.22(+1.01%) |
Apr 13, 2007 | 22.31 | 22.47 | 21.35 | 21.64 | 1,704,890 | -0.32(-1.45%) |
Apr 12, 2007 | 20.56 | 22.32 | 19.96 | 21.96 | 3,425,121 | +0.65(+3.06%) |
Apr 11, 2007 | 22.33 | 22.54 | 20.84 | 21.31 | 2,837,583 | -1.08(-4.81%) |
Apr 10, 2007 | 23.37 | 23.37 | 21.85 | 22.39 | 2,441,190 | -0.99(-4.22%) |
Apr 09, 2007 | 23.72 | 23.72 | 22.40 | 23.37 | 3,433,230 | +0.86(+3.84%) |
Apr 05, 2007 | 22.01 | 22.68 | 21.28 | 22.51 | 4,220,745 | +1.24(+5.83%) |
Apr 04, 2007 | 22.73 | 24.78 | 20.93 | 21.27 | 10,596,752 | -1.33(-5.87%) |
Apr 03, 2007 | 20.96 | 22.68 | 20.70 | 22.59 | 5,594,600 | +2.40(+11.86%) |
Apr 02, 2007 | 18.76 | 20.20 | 18.47 | 20.20 | 3,498,218 | +1.94(+10.60%) |
Mar 30, 2007 | 19.52 | 19.52 | 18.09 | 18.26 | 2,375,058 | +8.51(+87.17%) |
Mar 29, 2007 | 9.750 | 10.06 | 9.413 | 9.757 | 4,674,130 | +0.35(+3.77%) |
Mar 28, 2007 | 9.257 | 9.929 | 8.959 | 9.402 | 5,107,219 | -0.10(-1.03%) |
Mar 27, 2007 | 9.929 | 9.938 | 9.128 | 9.500 | 5,474,062 | -0.32(-3.25%) |
Mar 26, 2007 | 9.305 | 10.05 | 8.906 | 9.819 | 6,733,581 | +1.13(+13.07%) |
Mar 23, 2007 | 8.371 | 8.858 | 8.266 | 8.685 | 3,941,264 | +0.53(+6.52%) |
Mar 22, 2007 | 7.699 | 8.417 | 7.680 | 8.153 | 4,123,994 | +0.53(+6.98%) |
Mar 21, 2007 | 7.183 | 7.634 | 7.063 | 7.621 | 2,056,870 | +0.58(+8.20%) |
Mar 20, 2007 | 7.621 | 7.621 | 6.957 | 7.043 | 2,369,664 | -0.62(-8.12%) |
Mar 19, 2007 | 6.804 | 7.665 | 6.779 | 7.665 | 2,698,581 | +1.00(+14.93%) |
Mar 16, 2007 | 6.739 | 6.832 | 6.629 | 6.669 | 350,498 | -0.06(-0.92%) |
Mar 15, 2007 | 6.756 | 6.955 | 6.622 | 6.731 | 821,654 | +0.05(+0.82%) |
Mar 14, 2007 | 6.469 | 6.721 | 6.365 | 6.676 | 800,304 | +0.15(+2.36%) |
Mar 13, 2007 | 6.850 | 6.863 | 6.478 | 6.522 | 781,163 | -0.33(-4.79%) |
Mar 12, 2007 | 6.715 | 7.031 | 6.691 | 6.850 | 896,647 | +0.09(+1.26%) |
Mar 09, 2007 | 6.964 | 6.964 | 6.682 | 6.765 | 574,577 | -0.04(-0.57%) |
Mar 08, 2007 | 6.951 | 7.033 | 6.763 | 6.804 | 1,018,067 | +0.04(+0.58%) |
Mar 07, 2007 | 6.985 | 7.079 | 6.602 | 6.765 | 1,617,685 | +0.01(+0.18%) |
Mar 06, 2007 | 6.405 | 6.822 | 6.405 | 6.753 | 2,148,753 | +0.53(+8.55%) |
Mar 05, 2007 | 6.517 | 6.558 | 6.207 | 6.221 | 1,858,042 | -0.50(-7.46%) |
Mar 02, 2007 | 6.744 | 6.965 | 6.655 | 6.723 | 1,070,370 | -0.18(-2.62%) |