Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.51 | 30.86 | 30.21 | 30.25 | 464,560 | -0.08(-0.27%) |
May 30, 2007 | 30.09 | 30.43 | 29.88 | 30.33 | 317,321 | +0.31(+1.02%) |
May 29, 2007 | 29.94 | 30.25 | 29.81 | 30.03 | 291,001 | +0.14(+0.49%) |
May 25, 2007 | 29.85 | 30.29 | 29.85 | 29.88 | 316,452 | +0.19(+0.65%) |
May 24, 2007 | 30.05 | 30.13 | 29.46 | 29.69 | 528,843 | -0.33(-1.10%) |
May 23, 2007 | 30.29 | 30.45 | 29.95 | 30.02 | 569,713 | -0.07(-0.24%) |
May 22, 2007 | 29.67 | 30.21 | 29.64 | 30.09 | 352,330 | +0.42(+1.41%) |
May 21, 2007 | 29.56 | 30.08 | 29.48 | 29.67 | 433,399 | +0.02(+0.08%) |
May 18, 2007 | 29.71 | 29.80 | 29.43 | 29.65 | 392,678 | +0.07(+0.25%) |
May 17, 2007 | 29.51 | 29.88 | 29.22 | 29.58 | 629,279 | +0.06(+0.19%) |
May 16, 2007 | 29.51 | 29.64 | 29.12 | 29.52 | 405,466 | +0.19(+0.63%) |
May 15, 2007 | 29.62 | 29.99 | 29.19 | 29.34 | 637,355 | -0.25(-0.84%) |
May 14, 2007 | 30.01 | 30.18 | 29.47 | 29.59 | 433,275 | -0.39(-1.29%) |
May 11, 2007 | 29.17 | 30.04 | 29.15 | 29.97 | 546,018 | +0.95(+3.28%) |
May 10, 2007 | 29.90 | 29.90 | 28.99 | 29.02 | 677,192 | +13.86(+91.44%) |
May 09, 2007 | 15.02 | 15.19 | 14.95 | 15.16 | 333,708 | +0.06(+0.40%) |
May 08, 2007 | 14.99 | 15.10 | 14.84 | 15.10 | 433,275 | +0.00(+0.01%) |
May 07, 2007 | 15.10 | 15.19 | 15.01 | 15.10 | 485,417 | -0.00(-0.03%) |
May 04, 2007 | 15.03 | 15.10 | 14.94 | 15.10 | 444,448 | +0.07(+0.44%) |
May 03, 2007 | 15.04 | 15.10 | 14.91 | 15.03 | 260,958 | -0.01(-0.07%) |
May 02, 2007 | 15.04 | 15.21 | 14.83 | 15.04 | 540,042 | +0.05(+0.34%) |
May 01, 2007 | 14.82 | 15.10 | 14.72 | 14.99 | 435,013 | +0.24(+1.65%) |
Apr 30, 2007 | 15.22 | 15.22 | 14.73 | 14.75 | 502,549 | -0.51(-3.36%) |
Apr 27, 2007 | 15.21 | 15.42 | 15.10 | 15.26 | 370,456 | +0.00(+0.01%) |
Apr 26, 2007 | 15.28 | 15.35 | 15.13 | 15.26 | 337,433 | -0.04(-0.28%) |
Apr 25, 2007 | 15.33 | 15.39 | 15.14 | 15.30 | 446,683 | +0.09(+0.60%) |
Apr 24, 2007 | 15.17 | 15.22 | 14.93 | 15.21 | 406,210 | +0.11(+0.72%) |
Apr 23, 2007 | 14.90 | 15.24 | 14.83 | 15.11 | 747,616 | -0.02(-0.15%) |
Apr 20, 2007 | 15.20 | 15.50 | 14.94 | 15.13 | 955,936 | +0.10(+0.64%) |
Apr 19, 2007 | 14.77 | 15.30 | 14.54 | 15.03 | 2,092,257 | +1.14(+8.17%) |
Apr 18, 2007 | 14.06 | 14.10 | 13.85 | 13.89 | 360,524 | -0.23(-1.62%) |
Apr 17, 2007 | 14.18 | 14.20 | 14.04 | 14.12 | 263,441 | -0.03(-0.23%) |
Apr 16, 2007 | 14.05 | 14.19 | 14.03 | 14.16 | 236,128 | +0.19(+1.37%) |
Apr 13, 2007 | 13.91 | 14.09 | 13.85 | 13.97 | 210,802 | +0.05(+0.39%) |
Apr 12, 2007 | 13.62 | 13.93 | 13.59 | 13.91 | 438,985 | +0.24(+1.78%) |
Apr 11, 2007 | 13.81 | 13.82 | 13.56 | 13.67 | 305,403 | -0.12(-0.85%) |
Apr 10, 2007 | 13.74 | 13.86 | 13.73 | 13.78 | 247,550 | +0.02(+0.15%) |
Apr 09, 2007 | 13.80 | 13.84 | 13.70 | 13.76 | 210,554 | -0.05(-0.36%) |
Apr 05, 2007 | 13.79 | 13.85 | 13.73 | 13.81 | 179,269 | +0.05(+0.38%) |
Apr 04, 2007 | 13.64 | 13.81 | 13.63 | 13.76 | 179,765 | +0.09(+0.65%) |
Apr 03, 2007 | 13.59 | 13.79 | 13.57 | 13.67 | 352,082 | +0.13(+1.00%) |
Apr 02, 2007 | 13.53 | 13.56 | 13.43 | 13.54 | 219,244 | +0.06(+0.45%) |
Mar 30, 2007 | 13.58 | 13.64 | 13.37 | 13.48 | 298,699 | -0.07(-0.49%) |
Mar 29, 2007 | 13.64 | 13.76 | 13.38 | 13.54 | 390,816 | -0.02(-0.15%) |
Mar 28, 2007 | 13.54 | 13.64 | 13.43 | 13.56 | 224,210 | -0.02(-0.12%) |
Mar 27, 2007 | 13.73 | 13.73 | 13.53 | 13.58 | 564,126 | -0.16(-1.17%) |
Mar 26, 2007 | 13.74 | 13.74 | 13.56 | 13.74 | 336,440 | -0.05(-0.39%) |
Mar 23, 2007 | 13.63 | 13.81 | 13.55 | 13.80 | 347,364 | +0.22(+1.65%) |
Mar 22, 2007 | 13.75 | 13.75 | 13.49 | 13.57 | 489,638 | -0.16(-1.14%) |
Mar 21, 2007 | 13.42 | 13.76 | 13.38 | 13.73 | 372,939 | +0.34(+2.53%) |
Mar 20, 2007 | 13.31 | 13.44 | 13.31 | 13.39 | 190,939 | +0.05(+0.35%) |
Mar 19, 2007 | 13.28 | 13.38 | 13.24 | 13.35 | 211,299 | +0.13(+0.96%) |
Mar 16, 2007 | 13.31 | 13.37 | 13.17 | 13.22 | 634,890 | -0.09(-0.70%) |
Mar 15, 2007 | 13.26 | 13.36 | 13.19 | 13.31 | 247,798 | +0.07(+0.53%) |
Mar 14, 2007 | 13.09 | 13.29 | 12.99 | 13.24 | 424,336 | +0.12(+0.95%) |
Mar 13, 2007 | 13.54 | 13.51 | 13.10 | 13.12 | 682,811 | -0.42(-3.11%) |
Mar 12, 2007 | 13.32 | 13.58 | 13.23 | 13.54 | 347,364 | +0.16(+1.17%) |
Mar 09, 2007 | 13.47 | 13.52 | 13.29 | 13.38 | 259,220 | +0.02(+0.14%) |
Mar 08, 2007 | 13.44 | 13.56 | 13.32 | 13.36 | 608,323 | +0.04(+0.32%) |
Mar 07, 2007 | 13.27 | 13.41 | 13.22 | 13.32 | 828,561 | +0.03(+0.21%) |
Mar 06, 2007 | 13.31 | 13.40 | 13.24 | 13.29 | 609,564 | +0.11(+0.84%) |
Mar 05, 2007 | 13.12 | 13.30 | 13.06 | 13.18 | 551,225 | -0.07(-0.50%) |
Mar 02, 2007 | 13.33 | 13.43 | 13.23 | 13.25 | 1,040,605 | -0.10(-0.78%) |