Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.82 | 19.25 | 18.70 | 19.10 | 42,800 | +0.16(+0.84%) |
May 30, 2007 | 19.10 | 19.28 | 18.71 | 18.94 | 37,600 | -0.11(-0.58%) |
May 29, 2007 | 18.80 | 19.33 | 18.71 | 19.05 | 31,085 | +0.25(+1.33%) |
May 25, 2007 | 18.76 | 19.25 | 18.65 | 18.80 | 53,000 | +0.10(+0.53%) |
May 24, 2007 | 18.45 | 19.27 | 18.10 | 18.70 | 117,100 | +0.00(+0.00%) |
May 23, 2007 | 20.85 | 22.20 | 18.30 | 18.70 | 278,300 | -2.08(-10.01%) |
May 22, 2007 | 21.15 | 21.20 | 20.25 | 20.78 | 39,100 | -0.22(-1.05%) |
May 21, 2007 | 19.20 | 21.25 | 19.20 | 21.00 | 242,800 | +1.98(+10.41%) |
May 18, 2007 | 19.32 | 19.69 | 18.76 | 19.02 | 68,000 | -0.31(-1.60%) |
May 17, 2007 | 19.80 | 20.48 | 19.15 | 19.33 | 91,100 | -0.37(-1.88%) |
May 16, 2007 | 20.00 | 20.15 | 19.21 | 19.70 | 120,200 | -0.40(-1.99%) |
May 15, 2007 | 20.55 | 21.35 | 19.72 | 20.10 | 113,200 | -0.80(-3.83%) |
May 14, 2007 | 22.20 | 22.40 | 19.75 | 20.90 | 118,600 | -1.03(-4.70%) |
May 11, 2007 | 20.60 | 22.50 | 20.60 | 21.93 | 121,700 | +1.32(+6.40%) |
May 10, 2007 | 21.25 | 21.28 | 20.20 | 20.61 | 108,300 | -0.86(-4.00%) |
May 09, 2007 | 19.50 | 21.47 | 18.11 | 21.47 | 493,400 | +5.21(+32.04%) |
May 08, 2007 | 16.10 | 17.18 | 15.85 | 16.26 | 99,750 | +0.03(+0.18%) |
May 07, 2007 | 16.24 | 16.24 | 15.65 | 16.23 | 35,100 | -0.01(-0.06%) |
May 04, 2007 | 16.20 | 16.35 | 16.09 | 16.24 | 8,600 | +0.07(+0.43%) |
May 03, 2007 | 16.43 | 16.50 | 15.60 | 16.17 | 37,100 | -0.06(-0.37%) |
May 02, 2007 | 15.52 | 16.24 | 15.52 | 16.23 | 36,900 | +0.69(+4.44%) |
May 01, 2007 | 16.00 | 16.18 | 15.35 | 15.54 | 40,600 | -0.58(-3.60%) |
Apr 30, 2007 | 16.45 | 16.70 | 15.99 | 16.12 | 28,800 | -0.12(-0.71%) |
Apr 27, 2007 | 16.55 | 16.90 | 16.15 | 16.24 | 52,600 | -0.25(-1.54%) |
Apr 26, 2007 | 16.56 | 17.20 | 16.29 | 16.49 | 53,802 | +0.17(+1.04%) |
Apr 25, 2007 | 17.20 | 17.20 | 16.08 | 16.32 | 84,200 | -0.38(-2.28%) |
Apr 24, 2007 | 15.20 | 16.74 | 15.12 | 16.70 | 155,100 | +1.59(+10.52%) |
Apr 23, 2007 | 15.51 | 15.70 | 14.75 | 15.11 | 48,700 | -0.48(-3.08%) |
Apr 20, 2007 | 16.00 | 16.15 | 15.40 | 15.59 | 50,300 | -0.27(-1.71%) |
Apr 19, 2007 | 16.35 | 16.38 | 15.70 | 15.86 | 32,300 | -0.42(-2.57%) |
Apr 18, 2007 | 16.45 | 16.56 | 15.65 | 16.28 | 69,100 | +0.08(+0.49%) |
Apr 17, 2007 | 15.60 | 16.40 | 15.52 | 16.20 | 108,100 | +0.74(+4.79%) |
Apr 16, 2007 | 14.75 | 16.00 | 14.75 | 15.46 | 82,500 | +0.80(+5.46%) |
Apr 13, 2007 | 15.50 | 15.50 | 14.65 | 14.66 | 32,700 | -0.78(-5.05%) |
Apr 12, 2007 | 15.45 | 15.51 | 15.11 | 15.44 | 14,600 | -0.06(-0.39%) |
Apr 11, 2007 | 14.80 | 15.75 | 14.80 | 15.50 | 57,900 | +0.80(+5.44%) |
Apr 10, 2007 | 14.85 | 14.85 | 14.30 | 14.70 | 41,100 | +0.00(+0.00%) |
Apr 09, 2007 | 14.93 | 14.93 | 14.61 | 14.70 | 21,400 | -0.15(-1.01%) |
Apr 05, 2007 | 15.21 | 15.27 | 14.52 | 14.85 | 52,800 | -0.39(-2.56%) |
Apr 04, 2007 | 14.55 | 15.40 | 14.44 | 15.24 | 52,200 | +0.70(+4.81%) |
Apr 03, 2007 | 14.30 | 14.54 | 14.10 | 14.54 | 18,500 | +0.29(+2.04%) |
Apr 02, 2007 | 13.92 | 14.60 | 13.92 | 14.25 | 28,300 | +0.35(+2.52%) |
Mar 30, 2007 | 14.31 | 14.50 | 13.90 | 13.90 | 28,900 | -0.55(-3.81%) |
Mar 29, 2007 | 14.35 | 14.54 | 14.25 | 14.45 | 30,000 | +0.10(+0.70%) |
Mar 28, 2007 | 14.30 | 14.43 | 14.05 | 14.35 | 19,800 | +0.11(+0.77%) |
Mar 27, 2007 | 14.25 | 14.50 | 14.17 | 14.24 | 38,900 | -0.24(-1.66%) |
Mar 26, 2007 | 14.40 | 14.74 | 14.34 | 14.48 | 23,600 | +0.16(+1.12%) |
Mar 23, 2007 | 14.80 | 14.90 | 14.20 | 14.32 | 33,200 | -0.48(-3.24%) |
Mar 22, 2007 | 14.92 | 15.25 | 14.76 | 14.80 | 25,700 | -0.20(-1.33%) |
Mar 21, 2007 | 15.60 | 15.90 | 15.00 | 15.00 | 25,200 | -0.58(-3.72%) |
Mar 20, 2007 | 15.12 | 15.76 | 15.09 | 15.58 | 40,100 | +0.56(+3.76%) |
Mar 19, 2007 | 14.85 | 15.11 | 14.85 | 15.02 | 15,800 | +0.18(+1.19%) |
Mar 16, 2007 | 14.66 | 15.20 | 14.66 | 14.84 | 31,100 | +0.13(+0.88%) |
Mar 15, 2007 | 15.00 | 15.00 | 14.48 | 14.71 | 21,500 | -0.16(-1.08%) |
Mar 14, 2007 | 14.50 | 14.87 | 14.40 | 14.87 | 38,200 | +0.19(+1.29%) |
Mar 13, 2007 | 14.70 | 15.10 | 14.67 | 14.68 | 97,700 | -0.02(-0.14%) |
Mar 12, 2007 | 14.61 | 14.82 | 14.44 | 14.70 | 48,500 | +0.31(+2.15%) |
Mar 09, 2007 | 14.01 | 14.80 | 13.98 | 14.39 | 71,300 | +0.44(+3.15%) |
Mar 08, 2007 | 13.80 | 14.10 | 13.80 | 13.95 | 46,700 | +0.22(+1.60%) |
Mar 07, 2007 | 13.55 | 14.00 | 13.48 | 13.73 | 50,600 | +0.18(+1.33%) |
Mar 06, 2007 | 13.10 | 13.88 | 13.10 | 13.55 | 65,100 | +0.57(+4.39%) |
Mar 05, 2007 | 13.00 | 13.11 | 12.55 | 12.98 | 61,200 | -0.17(-1.29%) |
Mar 02, 2007 | 13.45 | 13.50 | 13.00 | 13.15 | 66,700 | -0.30(-2.23%) |