Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.70 | 17.00 | 16.35 | 16.65 | 6,521,736 | +1.40(+9.18%) |
May 30, 2007 | 14.97 | 15.27 | 14.79 | 15.25 | 2,289,176 | +0.11(+0.73%) |
May 29, 2007 | 15.10 | 15.18 | 14.97 | 15.14 | 1,079,937 | +0.05(+0.33%) |
May 25, 2007 | 14.78 | 15.10 | 14.74 | 15.09 | 1,109,049 | +0.33(+2.24%) |
May 24, 2007 | 15.04 | 15.21 | 14.69 | 14.76 | 1,346,580 | -0.31(-2.06%) |
May 23, 2007 | 15.62 | 15.62 | 15.01 | 15.07 | 1,938,137 | -0.62(-3.95%) |
May 22, 2007 | 15.54 | 15.75 | 15.49 | 15.69 | 971,842 | +0.10(+0.64%) |
May 21, 2007 | 15.34 | 15.76 | 15.29 | 15.59 | 783,223 | +0.22(+1.43%) |
May 18, 2007 | 15.42 | 15.47 | 15.16 | 15.37 | 827,829 | -0.03(-0.19%) |
May 17, 2007 | 15.34 | 15.44 | 15.20 | 15.40 | 794,617 | +0.00(+0.00%) |
May 16, 2007 | 15.23 | 15.41 | 15.07 | 15.40 | 1,250,804 | +0.25(+1.65%) |
May 15, 2007 | 15.43 | 15.55 | 15.11 | 15.15 | 858,830 | -0.31(-2.01%) |
May 14, 2007 | 15.35 | 15.62 | 15.26 | 15.46 | 1,563,913 | +0.18(+1.18%) |
May 11, 2007 | 15.20 | 15.41 | 15.07 | 15.28 | 996,028 | +0.28(+1.87%) |
May 10, 2007 | 14.85 | 15.18 | 14.77 | 15.00 | 2,337,635 | +0.05(+0.33%) |
May 09, 2007 | 14.43 | 15.00 | 14.39 | 14.95 | 997,626 | +0.41(+2.82%) |
May 08, 2007 | 14.70 | 14.77 | 14.46 | 14.54 | 702,105 | -0.23(-1.56%) |
May 07, 2007 | 14.92 | 15.02 | 14.74 | 14.77 | 944,549 | -0.15(-1.01%) |
May 04, 2007 | 14.64 | 14.93 | 14.60 | 14.92 | 1,390,443 | +0.31(+2.12%) |
May 03, 2007 | 14.77 | 14.81 | 14.59 | 14.61 | 675,188 | -0.16(-1.08%) |
May 02, 2007 | 14.45 | 14.79 | 14.44 | 14.77 | 1,246,853 | +0.27(+1.86%) |
May 01, 2007 | 14.49 | 14.51 | 14.23 | 14.50 | 910,045 | +0.08(+0.55%) |
Apr 30, 2007 | 14.80 | 14.86 | 14.38 | 14.42 | 930,502 | -0.33(-2.24%) |
Apr 27, 2007 | 14.96 | 15.05 | 14.72 | 14.75 | 578,766 | -0.29(-1.93%) |
Apr 26, 2007 | 14.77 | 15.07 | 14.65 | 15.04 | 1,110,374 | +0.27(+1.83%) |
Apr 25, 2007 | 14.80 | 14.82 | 14.63 | 14.77 | 1,114,179 | +0.06(+0.41%) |
Apr 24, 2007 | 14.30 | 14.79 | 14.30 | 14.71 | 1,134,277 | +0.46(+3.23%) |
Apr 23, 2007 | 14.27 | 14.29 | 14.14 | 14.25 | 547,241 | -0.08(-0.56%) |
Apr 20, 2007 | 14.33 | 14.52 | 14.15 | 14.33 | 1,241,775 | +0.00(+0.00%) |
Apr 19, 2007 | 14.25 | 14.49 | 14.09 | 14.33 | 1,144,573 | +0.05(+0.35%) |
Apr 18, 2007 | 13.79 | 14.42 | 13.67 | 14.28 | 1,769,583 | +0.48(+3.48%) |
Apr 17, 2007 | 13.68 | 13.86 | 13.64 | 13.80 | 654,236 | +0.11(+0.80%) |
Apr 16, 2007 | 13.71 | 13.76 | 13.56 | 13.69 | 1,048,087 | +0.07(+0.51%) |
Apr 13, 2007 | 13.57 | 13.67 | 13.43 | 13.62 | 525,934 | +0.01(+0.07%) |
Apr 12, 2007 | 13.50 | 13.67 | 13.45 | 13.61 | 525,334 | +0.10(+0.74%) |
Apr 11, 2007 | 13.63 | 13.64 | 13.45 | 13.51 | 905,240 | -0.07(-0.52%) |
Apr 10, 2007 | 13.50 | 13.61 | 13.48 | 13.58 | 729,215 | +0.04(+0.30%) |
Apr 09, 2007 | 13.73 | 13.79 | 13.49 | 13.54 | 672,418 | -0.17(-1.24%) |
Apr 05, 2007 | 13.49 | 13.74 | 13.48 | 13.71 | 450,746 | +0.19(+1.41%) |
Apr 04, 2007 | 13.38 | 13.55 | 13.29 | 13.52 | 576,334 | +0.14(+1.05%) |
Apr 03, 2007 | 13.31 | 13.48 | 13.30 | 13.38 | 636,331 | +0.09(+0.68%) |
Apr 02, 2007 | 13.54 | 13.58 | 13.19 | 13.29 | 1,193,315 | -0.19(-1.41%) |
Mar 30, 2007 | 13.56 | 13.61 | 13.38 | 13.48 | 1,191,293 | -0.01(-0.07%) |
Mar 29, 2007 | 13.88 | 14.01 | 13.46 | 13.49 | 1,410,796 | -0.33(-2.39%) |
Mar 28, 2007 | 13.72 | 13.85 | 13.50 | 13.82 | 1,537,941 | +0.05(+0.36%) |
Mar 27, 2007 | 13.71 | 13.84 | 13.69 | 13.77 | 479,121 | +0.00(+0.00%) |
Mar 26, 2007 | 13.81 | 13.91 | 13.65 | 13.77 | 495,045 | -0.06(-0.43%) |
Mar 23, 2007 | 13.90 | 13.91 | 13.78 | 13.83 | 630,597 | -0.04(-0.29%) |
Mar 22, 2007 | 13.98 | 14.00 | 13.78 | 13.87 | 623,005 | -0.06(-0.43%) |
Mar 21, 2007 | 13.55 | 13.96 | 13.46 | 13.93 | 1,030,688 | +0.43(+3.19%) |
Mar 20, 2007 | 13.52 | 13.59 | 13.43 | 13.50 | 582,981 | -0.05(-0.37%) |
Mar 19, 2007 | 13.57 | 13.69 | 13.51 | 13.55 | 859,534 | +0.09(+0.67%) |
Mar 16, 2007 | 13.57 | 13.63 | 13.35 | 13.46 | 1,563,805 | -0.13(-0.96%) |
Mar 15, 2007 | 13.60 | 13.66 | 13.52 | 13.59 | 1,033,873 | -0.01(-0.07%) |
Mar 14, 2007 | 13.61 | 13.67 | 13.32 | 13.60 | 1,425,663 | -0.06(-0.44%) |
Mar 13, 2007 | 13.98 | 13.95 | 13.61 | 13.66 | 1,198,882 | -0.32(-2.29%) |
Mar 12, 2007 | 14.01 | 14.22 | 13.96 | 13.98 | 1,296,945 | -0.32(-2.24%) |
Mar 09, 2007 | 14.61 | 14.61 | 14.03 | 14.30 | 2,405,282 | +0.26(+1.85%) |
Mar 08, 2007 | 13.98 | 14.46 | 13.94 | 14.04 | 1,004,744 | +0.19(+1.37%) |
Mar 07, 2007 | 13.91 | 13.98 | 13.75 | 13.85 | 601,246 | -0.11(-0.79%) |
Mar 06, 2007 | 14.01 | 14.11 | 13.84 | 13.96 | 795,168 | +0.17(+1.23%) |
Mar 05, 2007 | 13.85 | 14.21 | 13.75 | 13.79 | 624,993 | -0.12(-0.86%) |
Mar 02, 2007 | 14.11 | 14.20 | 13.91 | 13.91 | 967,722 | -0.31(-2.18%) |