Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.70 | 16.02 | 15.04 | 15.08 | 374,724 | -0.63(-4.00%) |
May 30, 2007 | 15.16 | 15.92 | 15.16 | 15.70 | 555,651 | +0.42(+2.72%) |
May 29, 2007 | 14.98 | 15.31 | 14.93 | 15.29 | 464,775 | +0.40(+2.66%) |
May 25, 2007 | 14.17 | 14.93 | 14.17 | 14.89 | 321,739 | +0.74(+5.26%) |
May 24, 2007 | 14.86 | 15.00 | 14.05 | 14.15 | 510,246 | -0.71(-4.81%) |
May 23, 2007 | 15.47 | 15.87 | 14.78 | 14.86 | 416,188 | -0.59(-3.81%) |
May 22, 2007 | 15.74 | 15.90 | 15.26 | 15.45 | 201,191 | -0.31(-1.96%) |
May 21, 2007 | 15.50 | 15.97 | 15.30 | 15.76 | 158,642 | +0.27(+1.75%) |
May 18, 2007 | 15.40 | 15.65 | 15.10 | 15.49 | 207,505 | -0.08(-0.50%) |
May 17, 2007 | 14.98 | 15.63 | 14.93 | 15.57 | 144,561 | +0.50(+3.33%) |
May 16, 2007 | 15.10 | 15.35 | 14.83 | 15.07 | 122,199 | +0.01(+0.06%) |
May 15, 2007 | 14.98 | 15.63 | 14.98 | 15.06 | 167,030 | +0.03(+0.19%) |
May 14, 2007 | 15.60 | 15.92 | 14.83 | 15.03 | 171,491 | -0.52(-3.35%) |
May 11, 2007 | 16.10 | 16.22 | 15.49 | 15.55 | 123,293 | -0.24(-1.53%) |
May 10, 2007 | 15.95 | 16.13 | 15.46 | 15.79 | 268,360 | -0.54(-3.31%) |
May 09, 2007 | 16.47 | 16.72 | 16.25 | 16.33 | 159,304 | -0.42(-2.54%) |
May 08, 2007 | 16.69 | 17.09 | 16.34 | 16.76 | 130,453 | +0.04(+0.23%) |
May 07, 2007 | 16.60 | 17.38 | 16.47 | 16.72 | 310,820 | +0.36(+2.18%) |
May 04, 2007 | 16.27 | 16.36 | 16.15 | 16.36 | 123,003 | +0.17(+1.07%) |
May 03, 2007 | 15.78 | 16.25 | 15.68 | 16.19 | 139,785 | +0.25(+1.58%) |
May 02, 2007 | 15.44 | 15.94 | 15.28 | 15.94 | 120,814 | +0.47(+3.06%) |
May 01, 2007 | 15.09 | 15.57 | 15.03 | 15.46 | 127,218 | +0.42(+2.76%) |
Apr 30, 2007 | 15.55 | 15.57 | 15.05 | 15.05 | 228,250 | -0.54(-3.47%) |
Apr 27, 2007 | 15.94 | 16.03 | 15.47 | 15.59 | 280,560 | -0.49(-3.06%) |
Apr 26, 2007 | 16.76 | 16.89 | 16.06 | 16.08 | 207,162 | -0.70(-4.20%) |
Apr 25, 2007 | 16.82 | 16.91 | 16.34 | 16.79 | 400,731 | +0.37(+2.24%) |
Apr 24, 2007 | 16.47 | 16.90 | 16.33 | 16.42 | 351,251 | +0.05(+0.30%) |
Apr 23, 2007 | 16.36 | 16.50 | 15.94 | 16.37 | 243,192 | +0.05(+0.30%) |
Apr 20, 2007 | 16.49 | 16.84 | 15.77 | 16.32 | 313,099 | +0.19(+1.20%) |
Apr 19, 2007 | 16.85 | 16.85 | 16.06 | 16.13 | 248,835 | -0.97(-5.65%) |
Apr 18, 2007 | 17.00 | 17.29 | 16.43 | 17.09 | 225,502 | +0.06(+0.34%) |
Apr 17, 2007 | 16.17 | 17.71 | 16.08 | 17.04 | 481,390 | +0.93(+5.76%) |
Apr 16, 2007 | 15.91 | 16.13 | 15.80 | 16.11 | 185,375 | +0.34(+2.14%) |
Apr 13, 2007 | 15.78 | 15.92 | 15.47 | 15.77 | 194,955 | -0.01(-0.06%) |
Apr 12, 2007 | 15.36 | 15.92 | 15.36 | 15.78 | 350,778 | +0.40(+2.57%) |
Apr 11, 2007 | 15.27 | 15.45 | 15.00 | 15.39 | 124,964 | +0.09(+0.57%) |
Apr 10, 2007 | 14.96 | 15.34 | 14.91 | 15.30 | 131,216 | +0.32(+2.13%) |
Apr 09, 2007 | 15.45 | 15.45 | 14.96 | 14.98 | 125,830 | -0.42(-2.70%) |
Apr 05, 2007 | 15.20 | 15.50 | 14.39 | 15.39 | 465,744 | +0.08(+0.50%) |
Apr 04, 2007 | 14.55 | 15.41 | 14.35 | 15.32 | 374,068 | +0.71(+4.89%) |
Apr 03, 2007 | 14.32 | 14.65 | 14.15 | 14.60 | 180,811 | +0.31(+2.16%) |
Apr 02, 2007 | 14.60 | 14.62 | 14.01 | 14.29 | 230,934 | -0.28(-1.92%) |
Mar 30, 2007 | 15.16 | 15.32 | 14.02 | 14.57 | 351,303 | -0.69(-4.49%) |
Mar 29, 2007 | 14.21 | 15.31 | 14.00 | 15.26 | 695,814 | +1.14(+8.07%) |
Mar 28, 2007 | 13.93 | 14.15 | 13.81 | 14.12 | 191,907 | +0.11(+0.76%) |
Mar 27, 2007 | 14.13 | 14.13 | 13.88 | 14.01 | 186,894 | -0.19(-1.36%) |
Mar 26, 2007 | 14.24 | 14.29 | 13.94 | 14.21 | 149,971 | -0.10(-0.68%) |
Mar 23, 2007 | 13.52 | 14.33 | 13.52 | 14.30 | 416,093 | +0.78(+5.79%) |
Mar 22, 2007 | 12.85 | 13.56 | 12.85 | 13.52 | 417,644 | +0.73(+5.74%) |
Mar 21, 2007 | 12.50 | 12.85 | 12.40 | 12.79 | 186,850 | +0.29(+2.32%) |
Mar 20, 2007 | 12.03 | 12.54 | 11.95 | 12.50 | 137,694 | +0.42(+3.44%) |
Mar 19, 2007 | 12.06 | 12.29 | 11.85 | 12.08 | 164,893 | +0.23(+1.96%) |
Mar 16, 2007 | 12.08 | 12.55 | 11.60 | 11.85 | 350,827 | -0.29(-2.39%) |
Mar 15, 2007 | 11.92 | 12.22 | 11.91 | 12.14 | 107,118 | +0.07(+0.56%) |
Mar 14, 2007 | 11.66 | 12.07 | 11.56 | 12.07 | 152,818 | +0.37(+3.14%) |
Mar 13, 2007 | 12.27 | 12.25 | 11.71 | 11.71 | 139,547 | -0.56(-4.57%) |
Mar 12, 2007 | 11.98 | 12.50 | 11.87 | 12.27 | 96,017 | +0.31(+2.58%) |
Mar 09, 2007 | 12.06 | 12.14 | 11.74 | 11.96 | 103,764 | -0.03(-0.24%) |
Mar 08, 2007 | 11.92 | 12.14 | 11.90 | 11.99 | 90,081 | +0.21(+1.80%) |
Mar 07, 2007 | 12.03 | 12.03 | 11.73 | 11.77 | 92,022 | -0.07(-0.57%) |
Mar 06, 2007 | 11.74 | 11.91 | 11.61 | 11.84 | 107,942 | +0.22(+1.91%) |
Mar 05, 2007 | 11.75 | 11.79 | 11.58 | 11.62 | 158,252 | -0.22(-1.88%) |
Mar 02, 2007 | 12.12 | 12.35 | 11.72 | 11.84 | 253,546 | -0.37(-3.01%) |