Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.07 | 15.75 | 15.07 | 15.67 | 254,233 | +0.22(+1.42%) |
May 30, 2007 | 15.53 | 15.68 | 15.19 | 15.45 | 191,797 | -0.09(-0.58%) |
May 29, 2007 | 15.63 | 15.82 | 15.50 | 15.54 | 91,065 | -0.09(-0.58%) |
May 25, 2007 | 15.71 | 15.87 | 15.49 | 15.63 | 133,680 | -0.05(-0.32%) |
May 24, 2007 | 15.68 | 16.06 | 15.50 | 15.68 | 142,716 | -0.05(-0.32%) |
May 23, 2007 | 16.30 | 16.32 | 15.71 | 15.73 | 107,892 | -0.49(-3.02%) |
May 22, 2007 | 16.05 | 16.35 | 15.99 | 16.22 | 327,890 | +0.21(+1.31%) |
May 21, 2007 | 15.90 | 16.05 | 15.61 | 16.01 | 319,268 | +0.08(+0.50%) |
May 18, 2007 | 15.60 | 15.96 | 15.27 | 15.93 | 172,769 | +0.37(+2.38%) |
May 17, 2007 | 15.75 | 15.75 | 15.49 | 15.56 | 150,281 | -0.20(-1.27%) |
May 16, 2007 | 16.11 | 16.11 | 15.51 | 15.76 | 330,849 | -0.25(-1.56%) |
May 15, 2007 | 15.98 | 16.14 | 15.59 | 16.01 | 303,362 | -0.02(-0.12%) |
May 14, 2007 | 15.89 | 16.19 | 15.81 | 16.03 | 485,967 | -0.03(-0.19%) |
May 11, 2007 | 15.67 | 16.20 | 15.63 | 16.06 | 510,264 | +0.38(+2.42%) |
May 10, 2007 | 15.01 | 15.80 | 14.97 | 15.68 | 548,778 | +0.75(+5.02%) |
May 09, 2007 | 15.35 | 15.40 | 14.75 | 14.93 | 1,454,769 | -0.44(-2.86%) |
May 08, 2007 | 15.84 | 15.85 | 15.31 | 15.37 | 491,370 | -0.50(-3.15%) |
May 07, 2007 | 16.27 | 16.50 | 15.84 | 15.87 | 292,531 | -0.45(-2.76%) |
May 04, 2007 | 16.66 | 16.70 | 16.29 | 16.32 | 280,144 | -0.31(-1.86%) |
May 03, 2007 | 18.09 | 18.40 | 16.39 | 16.63 | 824,512 | -1.50(-8.27%) |
May 02, 2007 | 17.97 | 18.48 | 17.69 | 18.13 | 156,461 | +0.19(+1.06%) |
May 01, 2007 | 17.83 | 18.04 | 17.42 | 17.94 | 128,463 | +0.16(+0.90%) |
Apr 30, 2007 | 18.57 | 18.71 | 17.66 | 17.78 | 199,171 | -0.97(-5.17%) |
Apr 27, 2007 | 18.75 | 18.80 | 18.50 | 18.75 | 131,460 | +0.00(+0.00%) |
Apr 26, 2007 | 18.52 | 18.75 | 18.52 | 18.75 | 117,403 | +0.17(+0.91%) |
Apr 25, 2007 | 18.50 | 18.75 | 18.40 | 18.58 | 194,976 | +0.33(+1.81%) |
Apr 24, 2007 | 18.48 | 18.99 | 18.01 | 18.25 | 195,750 | +0.23(+1.28%) |
Apr 23, 2007 | 18.11 | 18.15 | 17.95 | 18.02 | 94,449 | -0.08(-0.44%) |
Apr 20, 2007 | 17.57 | 18.47 | 17.42 | 18.10 | 395,534 | +0.78(+4.50%) |
Apr 19, 2007 | 17.25 | 17.69 | 17.15 | 17.32 | 189,070 | -0.04(-0.23%) |
Apr 18, 2007 | 17.36 | 17.61 | 17.31 | 17.36 | 170,662 | -0.04(-0.23%) |
Apr 17, 2007 | 16.92 | 17.44 | 16.85 | 17.40 | 238,261 | +0.25(+1.46%) |
Apr 16, 2007 | 17.06 | 17.17 | 16.99 | 17.15 | 98,315 | +0.16(+0.94%) |
Apr 13, 2007 | 17.04 | 17.10 | 16.93 | 16.99 | 41,064 | -0.01(-0.06%) |
Apr 12, 2007 | 16.82 | 17.09 | 16.76 | 17.00 | 153,102 | +0.10(+0.59%) |
Apr 11, 2007 | 17.10 | 17.13 | 16.71 | 16.90 | 117,739 | -0.14(-0.82%) |
Apr 10, 2007 | 17.47 | 17.70 | 16.89 | 17.04 | 175,614 | -0.37(-2.13%) |
Apr 09, 2007 | 17.56 | 17.61 | 17.38 | 17.41 | 72,935 | -0.19(-1.08%) |
Apr 05, 2007 | 17.48 | 17.64 | 17.46 | 17.60 | 123,308 | +0.08(+0.46%) |
Apr 04, 2007 | 17.75 | 17.75 | 17.51 | 17.52 | 74,952 | -0.29(-1.63%) |
Apr 03, 2007 | 17.77 | 17.90 | 17.73 | 17.81 | 121,810 | +0.04(+0.23%) |
Apr 02, 2007 | 17.80 | 17.80 | 17.53 | 17.77 | 74,108 | +0.00(+0.00%) |
Mar 30, 2007 | 17.70 | 17.97 | 17.44 | 17.77 | 236,229 | +0.09(+0.51%) |
Mar 29, 2007 | 17.88 | 17.97 | 17.37 | 17.68 | 150,455 | -0.14(-0.79%) |
Mar 28, 2007 | 17.67 | 17.90 | 17.30 | 17.82 | 179,770 | -0.04(-0.22%) |
Mar 27, 2007 | 17.72 | 17.90 | 17.60 | 17.86 | 286,106 | +0.12(+0.68%) |
Mar 26, 2007 | 17.90 | 17.90 | 17.57 | 17.74 | 114,703 | -0.16(-0.89%) |
Mar 23, 2007 | 17.67 | 17.90 | 17.59 | 17.90 | 196,115 | +0.29(+1.65%) |
Mar 22, 2007 | 17.34 | 17.65 | 17.22 | 17.61 | 149,815 | +0.27(+1.56%) |
Mar 21, 2007 | 17.08 | 17.34 | 16.97 | 17.34 | 135,550 | +0.32(+1.88%) |
Mar 20, 2007 | 17.08 | 17.19 | 16.94 | 17.02 | 104,935 | -0.03(-0.18%) |
Mar 19, 2007 | 16.75 | 17.09 | 16.62 | 17.05 | 102,358 | +0.40(+2.40%) |
Mar 16, 2007 | 16.96 | 17.02 | 16.50 | 16.65 | 237,439 | -0.35(-2.06%) |
Mar 15, 2007 | 17.10 | 17.10 | 16.61 | 17.00 | 248,863 | -0.16(-0.93%) |
Mar 14, 2007 | 16.97 | 17.34 | 16.86 | 17.16 | 357,283 | +0.12(+0.70%) |
Mar 13, 2007 | 16.80 | 17.20 | 16.67 | 17.04 | 355,694 | +0.24(+1.43%) |
Mar 12, 2007 | 16.52 | 16.83 | 16.51 | 16.80 | 168,863 | +0.14(+0.84%) |
Mar 09, 2007 | 16.70 | 16.78 | 16.19 | 16.66 | 177,425 | +0.25(+1.52%) |
Mar 08, 2007 | 16.29 | 16.69 | 16.21 | 16.41 | 240,923 | +0.17(+1.05%) |
Mar 07, 2007 | 15.92 | 16.26 | 15.80 | 16.24 | 370,614 | +0.34(+2.14%) |
Mar 06, 2007 | 15.71 | 15.96 | 15.34 | 15.90 | 190,173 | +0.35(+2.25%) |
Mar 05, 2007 | 15.35 | 15.74 | 15.27 | 15.55 | 233,971 | +0.06(+0.39%) |
Mar 02, 2007 | 15.59 | 15.78 | 15.09 | 15.49 | 201,636 | -0.23(-1.46%) |