Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.53 | 18.19 | 17.53 | 18.10 | 1,593,235 | +0.50(+2.87%) |
May 30, 2007 | 16.92 | 17.72 | 16.88 | 17.60 | 1,498,515 | +0.47(+2.76%) |
May 29, 2007 | 15.65 | 17.17 | 15.56 | 17.12 | 2,596,705 | +1.60(+10.32%) |
May 25, 2007 | 15.24 | 15.58 | 15.16 | 15.52 | 791,284 | +0.38(+2.50%) |
May 24, 2007 | 15.36 | 15.36 | 15.01 | 15.14 | 1,260,608 | -0.19(-1.23%) |
May 23, 2007 | 14.69 | 15.58 | 14.66 | 15.33 | 997,581 | +0.57(+3.84%) |
May 22, 2007 | 14.73 | 14.95 | 14.67 | 14.76 | 747,484 | -0.04(-0.30%) |
May 21, 2007 | 14.04 | 14.97 | 13.98 | 14.81 | 1,197,686 | +0.81(+5.77%) |
May 18, 2007 | 14.08 | 14.27 | 13.92 | 14.00 | 2,131,765 | +0.01(+0.09%) |
May 17, 2007 | 14.64 | 14.64 | 13.95 | 13.99 | 1,013,628 | -0.64(-4.36%) |
May 16, 2007 | 14.52 | 14.66 | 14.31 | 14.62 | 432,055 | +0.11(+0.78%) |
May 15, 2007 | 14.68 | 14.90 | 14.50 | 14.51 | 506,158 | -0.13(-0.90%) |
May 14, 2007 | 14.85 | 14.89 | 14.60 | 14.64 | 645,208 | -0.21(-1.44%) |
May 11, 2007 | 14.92 | 15.05 | 14.81 | 14.86 | 565,954 | -0.09(-0.63%) |
May 10, 2007 | 15.12 | 15.12 | 14.82 | 14.95 | 747,295 | -0.16(-1.04%) |
May 09, 2007 | 15.48 | 15.48 | 14.95 | 15.11 | 1,506,868 | -0.50(-3.19%) |
May 08, 2007 | 15.70 | 16.02 | 15.57 | 15.61 | 1,550,358 | -0.60(-3.70%) |
May 07, 2007 | 15.75 | 16.66 | 15.58 | 16.21 | 1,535,561 | -0.11(-0.66%) |
May 04, 2007 | 15.80 | 16.53 | 15.77 | 16.31 | 613,259 | +0.44(+2.74%) |
May 03, 2007 | 15.85 | 16.02 | 15.77 | 15.88 | 333,673 | +0.03(+0.16%) |
May 02, 2007 | 15.60 | 15.97 | 15.58 | 15.85 | 238,152 | +0.22(+1.41%) |
May 01, 2007 | 16.11 | 16.11 | 15.34 | 15.63 | 877,656 | -0.42(-2.63%) |
Apr 30, 2007 | 15.90 | 16.28 | 15.80 | 16.06 | 605,335 | +0.15(+0.95%) |
Apr 27, 2007 | 15.92 | 16.16 | 15.80 | 15.90 | 720,006 | -0.08(-0.51%) |
Apr 26, 2007 | 15.92 | 16.24 | 15.89 | 15.99 | 570,666 | +0.13(+0.80%) |
Apr 25, 2007 | 15.77 | 15.98 | 15.59 | 15.86 | 577,890 | +0.20(+1.29%) |
Apr 24, 2007 | 15.94 | 16.02 | 15.58 | 15.66 | 652,635 | -0.21(-1.35%) |
Apr 23, 2007 | 15.52 | 16.06 | 15.51 | 15.87 | 600,477 | +0.30(+1.90%) |
Apr 20, 2007 | 15.97 | 15.98 | 15.45 | 15.58 | 996,011 | -0.20(-1.28%) |
Apr 19, 2007 | 16.24 | 16.28 | 15.77 | 15.78 | 623,761 | -0.61(-3.70%) |
Apr 18, 2007 | 16.53 | 16.59 | 16.24 | 16.38 | 625,062 | -0.20(-1.22%) |
Apr 17, 2007 | 16.49 | 16.74 | 16.30 | 16.59 | 868,299 | +0.06(+0.38%) |
Apr 16, 2007 | 16.55 | 16.87 | 16.38 | 16.52 | 835,388 | +0.01(+0.08%) |
Apr 13, 2007 | 16.39 | 16.52 | 16.21 | 16.51 | 1,145,121 | +0.11(+0.65%) |
Apr 12, 2007 | 15.22 | 16.64 | 14.95 | 16.40 | 3,027,239 | +1.17(+7.70%) |
Apr 11, 2007 | 15.26 | 15.32 | 15.14 | 15.23 | 765,725 | +0.01(+0.08%) |
Apr 10, 2007 | 15.14 | 15.29 | 15.07 | 15.22 | 733,038 | +0.01(+0.08%) |
Apr 09, 2007 | 15.09 | 15.39 | 14.96 | 15.21 | 1,532,434 | +0.10(+0.67%) |
Apr 05, 2007 | 15.12 | 15.21 | 15.02 | 15.10 | 501,130 | +0.02(+0.13%) |
Apr 04, 2007 | 15.09 | 15.20 | 14.99 | 15.09 | 385,881 | +0.03(+0.17%) |
Apr 03, 2007 | 15.20 | 15.40 | 14.96 | 15.06 | 635,398 | -0.15(-0.95%) |
Apr 02, 2007 | 14.90 | 15.23 | 14.85 | 15.21 | 682,386 | +0.30(+2.03%) |
Mar 30, 2007 | 14.91 | 15.10 | 14.69 | 14.90 | 448,448 | -0.01(-0.04%) |
Mar 29, 2007 | 14.95 | 14.95 | 14.60 | 14.91 | 561,361 | +0.14(+0.94%) |
Mar 28, 2007 | 14.76 | 14.96 | 14.49 | 14.77 | 1,182,268 | -0.06(-0.38%) |
Mar 27, 2007 | 15.07 | 15.08 | 14.59 | 14.83 | 966,962 | -0.29(-1.92%) |
Mar 26, 2007 | 15.26 | 15.38 | 14.98 | 15.12 | 651,319 | -0.09(-0.58%) |
Mar 23, 2007 | 15.25 | 15.39 | 15.08 | 15.21 | 716,087 | +0.01(+0.08%) |
Mar 22, 2007 | 15.11 | 15.29 | 15.01 | 15.19 | 1,545,817 | +0.07(+0.46%) |
Mar 21, 2007 | 15.05 | 15.14 | 14.68 | 15.12 | 1,648,971 | +0.08(+0.55%) |
Mar 20, 2007 | 14.68 | 15.10 | 14.67 | 15.04 | 1,982,717 | -0.24(-1.57%) |
Mar 19, 2007 | 15.32 | 15.61 | 15.16 | 15.28 | 682,922 | +0.08(+0.54%) |
Mar 16, 2007 | 14.48 | 15.24 | 14.30 | 15.20 | 925,091 | +0.69(+4.78%) |
Mar 15, 2007 | 14.44 | 14.80 | 14.43 | 14.51 | 395,177 | +0.00(+0.00%) |
Mar 14, 2007 | 14.69 | 14.87 | 14.25 | 14.51 | 775,896 | -0.12(-0.82%) |
Mar 13, 2007 | 14.92 | 15.03 | 14.47 | 14.62 | 1,445,187 | -0.30(-1.99%) |
Mar 12, 2007 | 14.32 | 15.10 | 13.87 | 14.92 | 2,292,908 | -0.23(-1.54%) |
Mar 09, 2007 | 14.78 | 15.25 | 14.73 | 15.15 | 1,024,874 | +0.39(+2.65%) |
Mar 08, 2007 | 14.88 | 14.91 | 14.66 | 14.76 | 565,814 | +0.08(+0.56%) |
Mar 07, 2007 | 14.73 | 14.88 | 14.44 | 14.68 | 856,677 | +0.03(+0.22%) |
Mar 06, 2007 | 13.35 | 14.71 | 13.35 | 14.65 | 1,091,424 | +1.32(+9.89%) |
Mar 05, 2007 | 13.69 | 13.79 | 13.26 | 13.33 | 561,319 | -0.49(-3.51%) |
Mar 02, 2007 | 14.04 | 14.18 | 13.80 | 13.82 | 932,840 | -0.38(-2.67%) |