Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.80 | 15.80 | 15.09 | 15.22 | 2,218,551 | -0.40(-2.56%) |
May 30, 2007 | 17.08 | 17.34 | 15.38 | 15.62 | 4,608,898 | -0.34(-2.15%) |
May 29, 2007 | 15.65 | 16.32 | 15.65 | 15.96 | 1,610,414 | +0.41(+2.66%) |
May 25, 2007 | 15.18 | 15.59 | 15.13 | 15.55 | 663,271 | +0.37(+2.43%) |
May 24, 2007 | 15.46 | 15.77 | 15.09 | 15.18 | 1,113,762 | -0.33(-2.13%) |
May 23, 2007 | 15.34 | 15.88 | 15.33 | 15.51 | 1,537,959 | +0.15(+0.99%) |
May 22, 2007 | 15.12 | 15.46 | 15.11 | 15.36 | 1,165,940 | +0.45(+3.03%) |
May 21, 2007 | 14.63 | 15.20 | 14.57 | 14.90 | 1,406,853 | +0.34(+2.36%) |
May 18, 2007 | 14.03 | 14.64 | 13.69 | 14.56 | 1,110,737 | +0.60(+4.27%) |
May 17, 2007 | 14.18 | 14.23 | 13.90 | 13.96 | 735,914 | -0.22(-1.57%) |
May 16, 2007 | 14.33 | 14.33 | 14.00 | 14.19 | 599,968 | -0.04(-0.31%) |
May 15, 2007 | 13.98 | 14.41 | 13.98 | 14.23 | 1,091,430 | +0.23(+1.68%) |
May 14, 2007 | 14.12 | 14.33 | 13.95 | 14.00 | 690,631 | -0.16(-1.12%) |
May 11, 2007 | 14.16 | 14.26 | 13.84 | 14.16 | 1,041,488 | +0.15(+1.04%) |
May 10, 2007 | 14.09 | 14.27 | 13.88 | 14.01 | 1,245,459 | -0.22(-1.56%) |
May 09, 2007 | 14.02 | 14.31 | 14.01 | 14.23 | 575,182 | +0.13(+0.95%) |
May 08, 2007 | 14.18 | 14.18 | 14.00 | 14.10 | 742,715 | -0.18(-1.29%) |
May 07, 2007 | 14.42 | 14.68 | 14.23 | 14.28 | 734,401 | -0.13(-0.88%) |
May 04, 2007 | 14.04 | 14.43 | 14.04 | 14.41 | 1,069,709 | +0.31(+2.21%) |
May 03, 2007 | 14.26 | 14.26 | 13.98 | 14.10 | 1,533,947 | -0.22(-1.55%) |
May 02, 2007 | 14.17 | 14.45 | 14.17 | 14.32 | 1,448,000 | +0.09(+0.62%) |
May 01, 2007 | 14.51 | 14.75 | 14.01 | 14.23 | 1,749,166 | -0.23(-1.62%) |
Apr 30, 2007 | 15.16 | 15.16 | 14.45 | 14.47 | 1,545,618 | -0.72(-4.77%) |
Apr 27, 2007 | 15.45 | 15.52 | 15.16 | 15.19 | 948,996 | -0.36(-2.29%) |
Apr 26, 2007 | 15.23 | 15.60 | 15.04 | 15.55 | 1,002,717 | +0.30(+2.00%) |
Apr 25, 2007 | 15.49 | 15.51 | 14.94 | 15.24 | 1,232,314 | -0.14(-0.91%) |
Apr 24, 2007 | 15.59 | 15.72 | 15.29 | 15.38 | 652,466 | -0.21(-1.34%) |
Apr 23, 2007 | 15.77 | 15.93 | 15.56 | 15.59 | 701,312 | -0.13(-0.81%) |
Apr 20, 2007 | 15.64 | 15.75 | 15.45 | 15.72 | 804,553 | +0.31(+2.02%) |
Apr 19, 2007 | 15.24 | 15.72 | 15.06 | 15.41 | 1,166,085 | +0.10(+0.66%) |
Apr 18, 2007 | 15.33 | 15.51 | 15.06 | 15.30 | 1,061,413 | -0.12(-0.78%) |
Apr 17, 2007 | 15.45 | 15.60 | 15.27 | 15.43 | 1,102,340 | -0.04(-0.25%) |
Apr 16, 2007 | 15.19 | 15.51 | 15.06 | 15.46 | 1,096,224 | +0.36(+2.40%) |
Apr 13, 2007 | 14.85 | 15.21 | 14.75 | 15.10 | 1,956,658 | +0.18(+1.23%) |
Apr 12, 2007 | 14.66 | 14.92 | 14.52 | 14.92 | 1,378,047 | +0.30(+2.09%) |
Apr 11, 2007 | 14.42 | 14.76 | 14.14 | 14.61 | 2,845,136 | +0.26(+1.81%) |
Apr 10, 2007 | 14.03 | 14.50 | 13.91 | 14.35 | 3,403,989 | +0.30(+2.12%) |
Apr 09, 2007 | 14.22 | 14.42 | 13.73 | 14.05 | 10,332,907 | -3.67(-20.71%) |
Apr 05, 2007 | 17.81 | 17.86 | 17.67 | 17.72 | 1,053,032 | -0.06(-0.36%) |
Apr 04, 2007 | 17.62 | 17.89 | 17.59 | 17.79 | 1,317,950 | +0.17(+0.97%) |
Apr 03, 2007 | 17.62 | 17.75 | 17.53 | 17.62 | 1,183,271 | +0.04(+0.22%) |
Apr 02, 2007 | 17.45 | 17.64 | 17.31 | 17.58 | 1,108,711 | +0.15(+0.88%) |
Mar 30, 2007 | 17.07 | 17.46 | 16.97 | 17.43 | 1,026,461 | +0.34(+1.97%) |
Mar 29, 2007 | 16.98 | 17.23 | 16.73 | 17.09 | 1,071,125 | +0.32(+1.89%) |
Mar 28, 2007 | 16.67 | 16.94 | 16.64 | 16.77 | 1,114,929 | +0.10(+0.61%) |
Mar 27, 2007 | 17.06 | 17.20 | 16.62 | 16.67 | 845,600 | -0.48(-2.81%) |
Mar 26, 2007 | 17.08 | 17.27 | 16.94 | 17.15 | 1,416,535 | +0.07(+0.41%) |
Mar 23, 2007 | 16.81 | 17.15 | 16.81 | 17.08 | 982,070 | +0.23(+1.39%) |
Mar 22, 2007 | 16.63 | 17.22 | 16.57 | 16.85 | 2,306,238 | +0.31(+1.88%) |
Mar 21, 2007 | 15.62 | 16.75 | 15.62 | 16.54 | 2,164,967 | +1.04(+6.68%) |
Mar 20, 2007 | 15.58 | 15.63 | 15.35 | 15.50 | 630,860 | -0.12(-0.77%) |
Mar 19, 2007 | 15.65 | 15.70 | 15.56 | 15.62 | 859,856 | +0.08(+0.53%) |
Mar 16, 2007 | 15.58 | 15.66 | 15.23 | 15.54 | 1,100,230 | -0.05(-0.33%) |
Mar 15, 2007 | 15.50 | 15.81 | 15.41 | 15.59 | 869,864 | +0.05(+0.33%) |
Mar 14, 2007 | 15.49 | 15.67 | 15.11 | 15.54 | 1,124,397 | -0.03(-0.20%) |
Mar 13, 2007 | 16.03 | 16.12 | 15.47 | 15.57 | 1,141,816 | -0.46(-2.85%) |
Mar 12, 2007 | 16.00 | 16.20 | 15.77 | 16.03 | 1,350,760 | -0.04(-0.28%) |
Mar 09, 2007 | 15.91 | 16.07 | 15.78 | 16.07 | 1,416,413 | +0.28(+1.77%) |
Mar 08, 2007 | 16.56 | 16.61 | 15.76 | 15.79 | 2,105,783 | -0.37(-2.28%) |
Mar 07, 2007 | 16.02 | 16.51 | 15.97 | 16.16 | 2,522,696 | +0.31(+1.96%) |
Mar 06, 2007 | 15.76 | 16.02 | 15.52 | 15.85 | 2,502,113 | +0.34(+2.19%) |
Mar 05, 2007 | 16.38 | 16.54 | 15.48 | 15.51 | 2,596,716 | -1.11(-6.67%) |
Mar 02, 2007 | 16.54 | 16.89 | 16.51 | 16.62 | 1,773,236 | +0.03(+0.15%) |