Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.83 | 18.50 | 17.83 | 18.41 | 1,566,472 | +0.51(+2.87%) |
May 30, 2007 | 17.21 | 18.02 | 17.17 | 17.90 | 1,473,343 | +0.48(+2.76%) |
May 29, 2007 | 15.91 | 17.46 | 15.82 | 17.41 | 2,553,087 | +1.63(+10.32%) |
May 25, 2007 | 15.50 | 15.84 | 15.42 | 15.79 | 777,993 | +0.38(+2.50%) |
May 24, 2007 | 15.62 | 15.62 | 15.27 | 15.40 | 1,239,433 | -0.19(-1.23%) |
May 23, 2007 | 14.95 | 15.84 | 14.91 | 15.59 | 980,824 | +0.58(+3.84%) |
May 22, 2007 | 14.98 | 15.20 | 14.92 | 15.02 | 734,928 | -0.04(-0.30%) |
May 21, 2007 | 14.28 | 15.22 | 14.22 | 15.06 | 1,177,567 | +0.82(+5.77%) |
May 18, 2007 | 14.32 | 14.52 | 14.16 | 14.24 | 2,095,956 | +0.01(+0.09%) |
May 17, 2007 | 14.89 | 14.89 | 14.19 | 14.23 | 996,601 | -0.65(-4.36%) |
May 16, 2007 | 14.77 | 14.91 | 14.55 | 14.87 | 424,798 | +0.12(+0.78%) |
May 15, 2007 | 14.93 | 15.15 | 14.75 | 14.76 | 497,656 | -0.13(-0.90%) |
May 14, 2007 | 15.11 | 15.14 | 14.85 | 14.89 | 634,370 | -0.22(-1.44%) |
May 11, 2007 | 15.18 | 15.31 | 15.06 | 15.11 | 556,447 | -0.10(-0.63%) |
May 10, 2007 | 15.37 | 15.37 | 15.07 | 15.21 | 734,742 | -0.16(-1.04%) |
May 09, 2007 | 15.74 | 15.74 | 15.20 | 15.37 | 1,481,556 | -0.51(-3.19%) |
May 08, 2007 | 15.97 | 16.29 | 15.84 | 15.88 | 1,524,316 | -0.61(-3.70%) |
May 07, 2007 | 16.02 | 16.95 | 15.85 | 16.48 | 1,509,767 | -0.11(-0.66%) |
May 04, 2007 | 16.07 | 16.81 | 16.04 | 16.59 | 602,957 | +0.44(+2.74%) |
May 03, 2007 | 16.13 | 16.29 | 16.04 | 16.15 | 328,068 | +0.03(+0.16%) |
May 02, 2007 | 15.86 | 16.24 | 15.84 | 16.13 | 234,152 | +0.22(+1.41%) |
May 01, 2007 | 16.39 | 16.39 | 15.61 | 15.90 | 862,913 | -0.43(-2.63%) |
Apr 30, 2007 | 16.18 | 16.56 | 16.07 | 16.33 | 595,167 | +0.15(+0.95%) |
Apr 27, 2007 | 16.19 | 16.44 | 16.07 | 16.18 | 707,911 | -0.08(-0.51%) |
Apr 26, 2007 | 16.19 | 16.52 | 16.16 | 16.26 | 561,080 | +0.13(+0.80%) |
Apr 25, 2007 | 16.04 | 16.25 | 15.86 | 16.13 | 568,183 | +0.21(+1.29%) |
Apr 24, 2007 | 16.21 | 16.29 | 15.84 | 15.93 | 641,673 | -0.22(-1.35%) |
Apr 23, 2007 | 15.79 | 16.34 | 15.78 | 16.14 | 590,390 | +0.30(+1.90%) |
Apr 20, 2007 | 16.24 | 16.25 | 15.71 | 15.84 | 979,281 | -0.21(-1.28%) |
Apr 19, 2007 | 16.52 | 16.56 | 16.04 | 16.05 | 613,283 | -0.62(-3.70%) |
Apr 18, 2007 | 16.81 | 16.87 | 16.52 | 16.66 | 614,563 | -0.21(-1.22%) |
Apr 17, 2007 | 16.77 | 17.02 | 16.58 | 16.87 | 853,713 | +0.06(+0.38%) |
Apr 16, 2007 | 16.83 | 17.16 | 16.66 | 16.81 | 821,356 | +0.01(+0.08%) |
Apr 13, 2007 | 16.67 | 16.81 | 16.48 | 16.79 | 1,125,885 | +0.11(+0.65%) |
Apr 12, 2007 | 15.48 | 16.92 | 15.21 | 16.68 | 2,976,388 | +1.19(+7.70%) |
Apr 11, 2007 | 15.52 | 15.59 | 15.39 | 15.49 | 752,863 | +0.01(+0.08%) |
Apr 10, 2007 | 15.39 | 15.55 | 15.33 | 15.48 | 720,725 | +0.01(+0.08%) |
Apr 09, 2007 | 15.35 | 15.65 | 15.21 | 15.46 | 1,506,693 | +0.10(+0.67%) |
Apr 05, 2007 | 15.37 | 15.47 | 15.28 | 15.36 | 492,712 | +0.02(+0.13%) |
Apr 04, 2007 | 15.34 | 15.46 | 15.25 | 15.34 | 379,399 | +0.03(+0.17%) |
Apr 03, 2007 | 15.46 | 15.66 | 15.21 | 15.32 | 624,725 | -0.15(-0.95%) |
Apr 02, 2007 | 15.16 | 15.49 | 15.11 | 15.46 | 670,923 | +0.31(+2.03%) |
Mar 30, 2007 | 15.16 | 15.36 | 14.95 | 15.16 | 440,915 | -0.01(-0.04%) |
Mar 29, 2007 | 15.21 | 15.21 | 14.85 | 15.16 | 551,932 | +0.14(+0.94%) |
Mar 28, 2007 | 15.01 | 15.21 | 14.74 | 15.02 | 1,162,409 | -0.06(-0.38%) |
Mar 27, 2007 | 15.33 | 15.34 | 14.84 | 15.08 | 950,719 | -0.29(-1.92%) |
Mar 26, 2007 | 15.52 | 15.64 | 15.23 | 15.37 | 640,379 | -0.09(-0.58%) |
Mar 23, 2007 | 15.51 | 15.66 | 15.34 | 15.46 | 704,059 | +0.01(+0.08%) |
Mar 22, 2007 | 15.37 | 15.55 | 15.27 | 15.45 | 1,519,851 | +0.07(+0.46%) |
Mar 21, 2007 | 15.30 | 15.40 | 14.93 | 15.38 | 1,621,272 | +0.08(+0.55%) |
Mar 20, 2007 | 14.93 | 15.36 | 14.92 | 15.30 | 1,949,412 | -0.24(-1.57%) |
Mar 19, 2007 | 15.59 | 15.88 | 15.42 | 15.54 | 671,450 | +0.08(+0.54%) |
Mar 16, 2007 | 14.73 | 15.50 | 14.55 | 15.46 | 909,551 | +0.71(+4.78%) |
Mar 15, 2007 | 14.69 | 15.05 | 14.68 | 14.75 | 388,539 | +0.00(+0.00%) |
Mar 14, 2007 | 14.94 | 15.12 | 14.49 | 14.75 | 762,862 | -0.12(-0.82%) |
Mar 13, 2007 | 15.18 | 15.29 | 14.72 | 14.87 | 1,420,912 | -0.30(-1.99%) |
Mar 12, 2007 | 14.56 | 15.36 | 14.11 | 15.18 | 2,254,392 | -0.24(-1.54%) |
Mar 09, 2007 | 15.04 | 15.51 | 14.98 | 15.41 | 1,007,658 | +0.40(+2.65%) |
Mar 08, 2007 | 15.14 | 15.17 | 14.91 | 15.02 | 556,310 | +0.08(+0.56%) |
Mar 07, 2007 | 14.98 | 15.14 | 14.69 | 14.93 | 842,287 | +0.03(+0.22%) |
Mar 06, 2007 | 13.58 | 14.96 | 13.58 | 14.90 | 1,073,091 | +1.34(+9.89%) |
Mar 05, 2007 | 13.93 | 14.02 | 13.48 | 13.56 | 551,890 | -0.49(-3.51%) |
Mar 02, 2007 | 14.28 | 14.43 | 14.04 | 14.05 | 917,170 | -0.38(-2.67%) |