Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.49 | 12.49 | 12.36 | 12.43 | 250,350 | +0.01(+0.08%) |
May 30, 2007 | 12.54 | 12.54 | 12.31 | 12.42 | 445,950 | -0.23(-1.82%) |
May 29, 2007 | 12.53 | 12.68 | 12.50 | 12.65 | 227,600 | +0.12(+0.96%) |
May 25, 2007 | 12.55 | 12.65 | 12.48 | 12.53 | 331,100 | -0.12(-0.95%) |
May 24, 2007 | 12.47 | 12.66 | 12.25 | 12.65 | 588,900 | +0.12(+0.96%) |
May 23, 2007 | 12.66 | 12.79 | 12.52 | 12.53 | 326,000 | -0.13(-1.03%) |
May 22, 2007 | 12.48 | 12.73 | 12.40 | 12.66 | 353,960 | +0.18(+1.44%) |
May 21, 2007 | 12.54 | 12.60 | 12.45 | 12.48 | 437,700 | -0.05(-0.40%) |
May 18, 2007 | 12.25 | 12.55 | 12.22 | 12.53 | 358,100 | +0.27(+2.20%) |
May 17, 2007 | 12.23 | 12.31 | 12.11 | 12.26 | 1,030,900 | +0.01(+0.08%) |
May 16, 2007 | 12.24 | 12.46 | 12.20 | 12.25 | 1,650,300 | -0.05(-0.41%) |
May 15, 2007 | 12.48 | 12.65 | 12.25 | 12.30 | 919,080 | +0.01(+0.08%) |
May 14, 2007 | 12.07 | 12.39 | 12.00 | 12.29 | 494,104 | +0.16(+1.32%) |
May 11, 2007 | 12.40 | 12.48 | 12.13 | 12.13 | 626,850 | -0.25(-2.02%) |
May 10, 2007 | 12.42 | 12.51 | 12.20 | 12.38 | 418,450 | -0.04(-0.32%) |
May 09, 2007 | 12.20 | 12.50 | 12.20 | 12.42 | 1,130,600 | +0.44(+3.67%) |
May 08, 2007 | 11.85 | 12.14 | 11.74 | 11.98 | 591,500 | -0.06(-0.50%) |
May 07, 2007 | 11.67 | 12.25 | 11.86 | 12.04 | 1,003,400 | +0.37(+3.17%) |
May 04, 2007 | 11.50 | 12.00 | 11.37 | 11.67 | 1,591,100 | -14.05(-54.63%) |
May 03, 2007 | 25.55 | 25.79 | 25.52 | 25.72 | 570,300 | +0.22(+0.86%) |
May 02, 2007 | 24.63 | 25.54 | 24.63 | 25.50 | 746,870 | +0.81(+3.28%) |
May 01, 2007 | 24.36 | 24.74 | 24.35 | 24.69 | 357,400 | +0.43(+1.77%) |
Apr 30, 2007 | 24.64 | 24.65 | 24.25 | 24.26 | 256,500 | -0.30(-1.22%) |
Apr 27, 2007 | 24.60 | 24.66 | 24.38 | 24.56 | 168,500 | -0.10(-0.41%) |
Apr 26, 2007 | 24.70 | 24.76 | 24.40 | 24.66 | 177,300 | -0.10(-0.40%) |
Apr 25, 2007 | 24.90 | 24.90 | 24.52 | 24.76 | 195,300 | -0.02(-0.08%) |
Apr 24, 2007 | 24.90 | 24.91 | 24.60 | 24.78 | 234,200 | -0.12(-0.48%) |
Apr 23, 2007 | 24.92 | 25.05 | 24.75 | 24.90 | 260,100 | -0.14(-0.56%) |
Apr 20, 2007 | 25.28 | 25.28 | 24.81 | 25.04 | 287,300 | +0.05(+0.20%) |
Apr 19, 2007 | 25.17 | 25.27 | 24.80 | 24.99 | 431,170 | -0.18(-0.72%) |
Apr 18, 2007 | 25.85 | 25.85 | 25.15 | 25.17 | 365,200 | -0.57(-2.21%) |
Apr 17, 2007 | 26.08 | 26.15 | 25.57 | 25.74 | 468,500 | -0.15(-0.58%) |
Apr 16, 2007 | 25.63 | 26.17 | 25.63 | 25.89 | 601,600 | +0.44(+1.73%) |
Apr 13, 2007 | 25.49 | 25.55 | 25.31 | 25.45 | 492,500 | +0.20(+0.79%) |
Apr 12, 2007 | 25.33 | 25.39 | 25.17 | 25.25 | 340,900 | +0.01(+0.04%) |
Apr 11, 2007 | 25.29 | 25.50 | 25.12 | 25.24 | 332,000 | -0.05(-0.20%) |
Apr 10, 2007 | 25.53 | 25.77 | 25.00 | 25.29 | 384,800 | -0.15(-0.59%) |
Apr 09, 2007 | 25.89 | 25.89 | 25.36 | 25.44 | 976,500 | +0.47(+1.88%) |
Apr 05, 2007 | 24.75 | 25.00 | 24.63 | 24.97 | 141,100 | +0.07(+0.28%) |
Apr 04, 2007 | 24.95 | 25.12 | 24.84 | 24.90 | 73,600 | -0.04(-0.16%) |
Apr 03, 2007 | 24.66 | 25.03 | 24.63 | 24.94 | 233,900 | +0.29(+1.18%) |
Apr 02, 2007 | 24.61 | 24.66 | 24.43 | 24.65 | 151,700 | +0.05(+0.20%) |
Mar 30, 2007 | 25.04 | 25.14 | 24.56 | 24.60 | 230,500 | -0.44(-1.76%) |
Mar 29, 2007 | 24.84 | 25.10 | 24.74 | 25.04 | 221,200 | +0.20(+0.81%) |
Mar 28, 2007 | 24.34 | 25.45 | 24.34 | 24.84 | 424,100 | +0.27(+1.10%) |
Mar 27, 2007 | 24.67 | 24.95 | 24.53 | 24.57 | 157,600 | -0.23(-0.93%) |
Mar 26, 2007 | 24.79 | 24.93 | 24.46 | 24.80 | 141,600 | -0.04(-0.16%) |
Mar 23, 2007 | 24.79 | 24.91 | 24.64 | 24.84 | 160,000 | -0.03(-0.12%) |
Mar 22, 2007 | 24.92 | 24.98 | 24.72 | 24.87 | 219,100 | -0.07(-0.28%) |
Mar 21, 2007 | 24.96 | 24.96 | 24.67 | 24.94 | 280,400 | -0.05(-0.20%) |
Mar 20, 2007 | 24.73 | 24.99 | 24.69 | 24.99 | 225,800 | +0.12(+0.48%) |
Mar 19, 2007 | 24.65 | 24.87 | 24.55 | 24.87 | 345,100 | +0.37(+1.51%) |
Mar 16, 2007 | 24.74 | 24.97 | 24.32 | 24.50 | 850,700 | -0.23(-0.93%) |
Mar 15, 2007 | 24.79 | 25.17 | 24.11 | 24.73 | 784,900 | +1.20(+5.10%) |
Mar 14, 2007 | 23.36 | 23.72 | 23.36 | 23.53 | 304,100 | +0.17(+0.73%) |
Mar 13, 2007 | 23.65 | 23.90 | 23.25 | 23.36 | 246,600 | -0.29(-1.23%) |
Mar 12, 2007 | 23.53 | 23.69 | 23.36 | 23.65 | 314,200 | +0.52(+2.25%) |
Mar 09, 2007 | 22.86 | 23.25 | 22.75 | 23.13 | 191,000 | +0.39(+1.72%) |
Mar 08, 2007 | 22.78 | 22.85 | 22.59 | 22.74 | 116,900 | +0.07(+0.31%) |
Mar 07, 2007 | 22.59 | 22.80 | 22.43 | 22.67 | 186,200 | +0.02(+0.09%) |
Mar 06, 2007 | 22.49 | 22.76 | 22.48 | 22.65 | 140,500 | +0.26(+1.16%) |
Mar 05, 2007 | 22.53 | 22.78 | 22.04 | 22.39 | 225,900 | -0.28(-1.24%) |
Mar 02, 2007 | 23.05 | 23.09 | 22.66 | 22.67 | 259,200 | -0.54(-2.33%) |