Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.33 | 16.68 | 16.27 | 16.62 | 126,463 | +0.17(+1.06%) |
May 30, 2007 | 16.43 | 16.71 | 16.32 | 16.44 | 92,289 | -0.17(-1.05%) |
May 29, 2007 | 16.78 | 16.86 | 16.56 | 16.62 | 102,747 | -0.01(-0.04%) |
May 25, 2007 | 16.47 | 16.72 | 16.32 | 16.62 | 63,371 | +0.15(+0.94%) |
May 24, 2007 | 16.50 | 16.66 | 16.43 | 16.47 | 98,472 | +0.01(+0.08%) |
May 23, 2007 | 16.60 | 16.71 | 16.27 | 16.45 | 79,083 | -0.18(-1.09%) |
May 22, 2007 | 15.86 | 16.79 | 15.72 | 16.64 | 124,474 | +0.81(+5.14%) |
May 21, 2007 | 15.40 | 15.91 | 15.37 | 15.82 | 462,541 | +0.38(+2.43%) |
May 18, 2007 | 15.43 | 15.60 | 15.26 | 15.45 | 117,690 | +0.03(+0.17%) |
May 17, 2007 | 15.44 | 15.65 | 15.39 | 15.42 | 112,817 | -0.03(-0.17%) |
May 16, 2007 | 15.24 | 15.45 | 15.18 | 15.45 | 112,230 | +0.29(+1.90%) |
May 15, 2007 | 15.30 | 15.72 | 15.16 | 15.16 | 176,671 | -0.10(-0.66%) |
May 14, 2007 | 15.96 | 16.04 | 15.25 | 15.26 | 98,553 | -0.52(-3.32%) |
May 11, 2007 | 15.19 | 15.83 | 15.19 | 15.78 | 107,847 | +0.59(+3.89%) |
May 10, 2007 | 15.81 | 15.81 | 15.19 | 15.19 | 73,467 | -0.69(-4.36%) |
May 09, 2007 | 15.63 | 15.92 | 15.44 | 15.88 | 39,688 | +0.15(+0.94%) |
May 08, 2007 | 15.70 | 15.82 | 15.36 | 15.74 | 46,548 | -0.10(-0.64%) |
May 07, 2007 | 15.42 | 15.92 | 15.29 | 15.84 | 77,986 | +0.30(+1.90%) |
May 04, 2007 | 15.67 | 15.80 | 15.36 | 15.54 | 82,549 | -0.06(-0.39%) |
May 03, 2007 | 15.68 | 15.72 | 15.33 | 15.60 | 115,992 | -0.05(-0.30%) |
May 02, 2007 | 15.04 | 15.69 | 14.94 | 15.65 | 135,463 | +0.61(+4.06%) |
May 01, 2007 | 14.96 | 15.11 | 14.78 | 15.04 | 113,967 | +0.24(+1.63%) |
Apr 30, 2007 | 14.94 | 15.18 | 14.76 | 14.80 | 126,986 | +0.01(+0.09%) |
Apr 27, 2007 | 14.82 | 14.97 | 14.51 | 14.78 | 112,448 | -0.13(-0.86%) |
Apr 26, 2007 | 14.71 | 14.97 | 14.71 | 14.91 | 79,975 | +0.21(+1.42%) |
Apr 25, 2007 | 14.78 | 14.82 | 14.70 | 14.70 | 86,458 | -0.05(-0.32%) |
Apr 24, 2007 | 14.56 | 14.80 | 14.14 | 14.75 | 44,532 | +0.14(+0.97%) |
Apr 23, 2007 | 14.47 | 14.72 | 14.47 | 14.61 | 50,648 | +0.09(+0.65%) |
Apr 20, 2007 | 14.14 | 14.64 | 14.14 | 14.51 | 93,504 | +0.40(+2.81%) |
Apr 19, 2007 | 14.18 | 14.27 | 14.10 | 14.12 | 95,462 | -0.21(-1.50%) |
Apr 18, 2007 | 14.04 | 14.44 | 13.97 | 14.33 | 93,551 | +0.21(+1.47%) |
Apr 17, 2007 | 14.26 | 14.32 | 14.07 | 14.12 | 125,180 | -0.09(-0.66%) |
Apr 16, 2007 | 14.16 | 14.27 | 14.07 | 14.22 | 164,294 | +0.11(+0.81%) |
Apr 13, 2007 | 13.99 | 14.20 | 13.96 | 14.10 | 99,406 | +0.05(+0.38%) |
Apr 12, 2007 | 13.92 | 14.08 | 13.90 | 14.05 | 115,201 | +0.00(+0.00%) |
Apr 11, 2007 | 14.14 | 14.20 | 13.98 | 14.05 | 150,084 | -0.17(-1.18%) |
Apr 10, 2007 | 14.26 | 14.26 | 14.10 | 14.22 | 74,810 | -0.07(-0.52%) |
Apr 09, 2007 | 13.93 | 14.41 | 13.73 | 14.29 | 197,971 | +0.32(+2.26%) |
Apr 05, 2007 | 13.70 | 14.15 | 13.69 | 13.98 | 125,043 | -0.54(-3.75%) |
Apr 04, 2007 | 14.76 | 14.76 | 14.47 | 14.52 | 120,658 | -0.21(-1.41%) |
Apr 03, 2007 | 14.04 | 14.75 | 14.04 | 14.73 | 175,879 | +0.69(+4.88%) |
Apr 02, 2007 | 13.45 | 14.06 | 13.45 | 14.04 | 116,005 | +0.58(+4.29%) |
Mar 30, 2007 | 13.53 | 13.73 | 13.41 | 13.47 | 193,031 | +0.10(+0.75%) |
Mar 29, 2007 | 13.41 | 13.49 | 13.31 | 13.37 | 42,773 | +0.01(+0.10%) |
Mar 28, 2007 | 13.19 | 13.46 | 12.92 | 13.35 | 170,677 | +0.08(+0.61%) |
Mar 27, 2007 | 13.49 | 13.49 | 13.25 | 13.27 | 65,793 | -0.26(-1.89%) |
Mar 26, 2007 | 13.77 | 13.83 | 13.26 | 13.53 | 156,901 | -0.18(-1.32%) |
Mar 23, 2007 | 13.28 | 13.74 | 13.28 | 13.71 | 103,545 | +0.40(+2.98%) |
Mar 22, 2007 | 13.59 | 13.59 | 13.12 | 13.31 | 75,161 | -0.22(-1.64%) |
Mar 21, 2007 | 12.95 | 13.56 | 12.79 | 13.53 | 143,390 | +0.54(+4.19%) |
Mar 20, 2007 | 12.87 | 13.10 | 12.86 | 12.99 | 125,439 | +0.08(+0.62%) |
Mar 19, 2007 | 12.94 | 13.13 | 12.79 | 12.91 | 155,565 | +0.00(+0.00%) |
Mar 16, 2007 | 12.96 | 13.10 | 12.86 | 12.91 | 184,277 | -0.09(-0.67%) |
Mar 15, 2007 | 13.06 | 13.33 | 12.77 | 13.00 | 124,050 | -0.09(-0.72%) |
Mar 14, 2007 | 12.96 | 13.14 | 12.83 | 13.09 | 74,941 | +0.04(+0.31%) |
Mar 13, 2007 | 13.38 | 13.34 | 12.96 | 13.05 | 116,721 | -0.33(-2.46%) |
Mar 12, 2007 | 13.41 | 13.43 | 12.90 | 13.38 | 115,369 | +0.03(+0.20%) |
Mar 09, 2007 | 13.03 | 13.37 | 12.83 | 13.35 | 101,257 | +0.37(+2.84%) |
Mar 08, 2007 | 12.98 | 13.26 | 12.66 | 12.98 | 72,600 | +0.03(+0.26%) |
Mar 07, 2007 | 13.06 | 13.16 | 12.86 | 12.95 | 94,982 | +0.02(+0.16%) |
Mar 06, 2007 | 12.81 | 13.26 | 12.81 | 12.93 | 149,781 | +0.20(+1.58%) |
Mar 05, 2007 | 12.71 | 13.20 | 12.59 | 12.73 | 171,534 | -0.03(-0.26%) |
Mar 02, 2007 | 12.85 | 13.09 | 12.35 | 12.76 | 165,269 | -0.16(-1.25%) |