Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.23 | 18.89 | 18.12 | 18.84 | 395,019 | +0.69(+3.79%) |
May 30, 2007 | 18.17 | 18.36 | 17.80 | 18.15 | 539,623 | -0.18(-0.96%) |
May 29, 2007 | 18.20 | 18.68 | 18.10 | 18.32 | 285,731 | +0.19(+1.05%) |
May 25, 2007 | 18.21 | 18.32 | 17.97 | 18.13 | 207,934 | +0.05(+0.30%) |
May 24, 2007 | 18.52 | 18.73 | 17.86 | 18.08 | 216,965 | -0.54(-2.88%) |
May 23, 2007 | 19.29 | 19.29 | 18.36 | 18.62 | 160,652 | -0.68(-3.53%) |
May 22, 2007 | 18.80 | 19.30 | 18.68 | 19.30 | 150,523 | +0.56(+2.98%) |
May 21, 2007 | 18.39 | 18.83 | 18.36 | 18.74 | 260,665 | +0.27(+1.45%) |
May 18, 2007 | 18.42 | 18.56 | 17.96 | 18.47 | 223,248 | +0.11(+0.58%) |
May 17, 2007 | 18.69 | 18.69 | 18.24 | 18.36 | 213,306 | -0.33(-1.76%) |
May 16, 2007 | 18.45 | 18.70 | 18.15 | 18.69 | 157,506 | +0.34(+1.83%) |
May 15, 2007 | 18.50 | 19.09 | 18.29 | 18.36 | 151,916 | -0.15(-0.79%) |
May 14, 2007 | 18.78 | 18.95 | 18.46 | 18.50 | 247,120 | -0.34(-1.79%) |
May 11, 2007 | 18.59 | 18.99 | 18.44 | 18.84 | 182,542 | +0.26(+1.40%) |
May 10, 2007 | 19.48 | 19.48 | 18.55 | 18.58 | 320,435 | -0.90(-4.63%) |
May 09, 2007 | 18.75 | 19.52 | 18.75 | 19.48 | 246,674 | +0.64(+3.41%) |
May 08, 2007 | 18.87 | 19.05 | 18.68 | 18.84 | 203,314 | -0.08(-0.40%) |
May 07, 2007 | 18.92 | 19.04 | 18.59 | 18.91 | 188,541 | -0.08(-0.44%) |
May 04, 2007 | 19.04 | 19.07 | 18.81 | 19.00 | 210,519 | +0.12(+0.65%) |
May 03, 2007 | 19.03 | 19.13 | 18.62 | 18.88 | 289,629 | -0.09(-0.48%) |
May 02, 2007 | 18.48 | 19.11 | 18.41 | 18.97 | 199,728 | +0.46(+2.48%) |
May 01, 2007 | 18.53 | 18.68 | 18.13 | 18.51 | 355,589 | +0.08(+0.46%) |
Apr 30, 2007 | 18.55 | 18.98 | 18.34 | 18.42 | 531,022 | -0.17(-0.91%) |
Apr 27, 2007 | 18.60 | 18.75 | 18.46 | 18.59 | 463,310 | -0.42(-2.21%) |
Apr 26, 2007 | 18.81 | 19.05 | 18.78 | 19.01 | 315,201 | +0.18(+0.93%) |
Apr 25, 2007 | 18.78 | 18.88 | 18.49 | 18.84 | 319,994 | +0.10(+0.53%) |
Apr 24, 2007 | 18.91 | 19.01 | 18.62 | 18.74 | 305,686 | -0.09(-0.49%) |
Apr 23, 2007 | 18.88 | 18.90 | 18.56 | 18.83 | 416,554 | +0.00(+0.00%) |
Apr 20, 2007 | 18.75 | 18.94 | 18.66 | 18.83 | 277,397 | +0.25(+1.36%) |
Apr 19, 2007 | 18.27 | 18.74 | 18.12 | 18.58 | 335,852 | -0.03(-0.16%) |
Apr 18, 2007 | 18.62 | 18.80 | 18.39 | 18.61 | 457,429 | -0.06(-0.33%) |
Apr 17, 2007 | 18.49 | 18.75 | 18.01 | 18.67 | 379,008 | +0.26(+1.41%) |
Apr 16, 2007 | 17.68 | 18.45 | 17.52 | 18.41 | 575,823 | +0.50(+2.82%) |
Apr 13, 2007 | 18.10 | 18.29 | 17.81 | 17.90 | 644,193 | -0.11(-0.64%) |
Apr 12, 2007 | 17.51 | 18.71 | 17.04 | 18.02 | 2,460,039 | +1.51(+9.13%) |
Apr 11, 2007 | 16.24 | 16.72 | 16.21 | 16.51 | 529,244 | +0.42(+2.62%) |
Apr 10, 2007 | 15.99 | 16.25 | 15.95 | 16.09 | 187,581 | +0.08(+0.53%) |
Apr 09, 2007 | 15.84 | 16.05 | 15.80 | 16.01 | 377,505 | +0.28(+1.80%) |
Apr 05, 2007 | 15.96 | 15.96 | 15.64 | 15.72 | 208,661 | -0.17(-1.06%) |
Apr 04, 2007 | 15.78 | 15.96 | 15.78 | 15.89 | 346,337 | +0.17(+1.07%) |
Apr 03, 2007 | 15.20 | 15.84 | 15.11 | 15.72 | 428,139 | +0.55(+3.63%) |
Apr 02, 2007 | 15.39 | 15.46 | 15.11 | 15.17 | 109,535 | -0.16(-1.05%) |
Mar 30, 2007 | 15.38 | 15.55 | 15.11 | 15.33 | 201,982 | -0.05(-0.35%) |
Mar 29, 2007 | 15.31 | 15.39 | 15.11 | 15.39 | 442,771 | +0.21(+1.41%) |
Mar 28, 2007 | 15.16 | 15.33 | 15.02 | 15.17 | 547,807 | -0.09(-0.60%) |
Mar 27, 2007 | 15.30 | 15.32 | 15.08 | 15.26 | 303,645 | -0.06(-0.40%) |
Mar 26, 2007 | 14.87 | 15.36 | 14.86 | 15.33 | 334,637 | +0.44(+2.93%) |
Mar 23, 2007 | 14.92 | 15.10 | 14.61 | 14.89 | 109,504 | -0.05(-0.31%) |
Mar 22, 2007 | 15.20 | 15.26 | 14.63 | 14.94 | 189,426 | -0.22(-1.46%) |
Mar 21, 2007 | 14.45 | 15.27 | 14.39 | 15.16 | 236,338 | +0.74(+5.15%) |
Mar 20, 2007 | 14.42 | 14.58 | 14.17 | 14.41 | 153,466 | -0.05(-0.32%) |
Mar 19, 2007 | 14.54 | 14.61 | 14.34 | 14.46 | 97,640 | -0.01(-0.05%) |
Mar 16, 2007 | 14.51 | 14.62 | 14.17 | 14.47 | 449,883 | -0.05(-0.37%) |
Mar 15, 2007 | 14.51 | 14.68 | 14.27 | 14.52 | 179,029 | +0.04(+0.26%) |
Mar 14, 2007 | 14.13 | 14.77 | 14.13 | 14.48 | 269,977 | +0.37(+2.66%) |
Mar 13, 2007 | 15.08 | 15.14 | 14.09 | 14.11 | 267,629 | -0.97(-6.44%) |
Mar 12, 2007 | 14.99 | 15.17 | 14.84 | 15.08 | 217,742 | +0.26(+1.75%) |
Mar 09, 2007 | 15.11 | 15.11 | 14.55 | 14.82 | 194,910 | -0.05(-0.36%) |
Mar 08, 2007 | 15.01 | 15.29 | 14.74 | 14.87 | 181,418 | +0.02(+0.10%) |
Mar 07, 2007 | 14.70 | 14.96 | 14.59 | 14.86 | 174,399 | +0.12(+0.83%) |
Mar 06, 2007 | 14.64 | 15.11 | 14.64 | 14.74 | 224,380 | +0.28(+1.96%) |
Mar 05, 2007 | 14.74 | 15.18 | 14.45 | 14.45 | 258,252 | -0.38(-2.58%) |
Mar 02, 2007 | 15.23 | 15.40 | 14.76 | 14.84 | 319,919 | -0.44(-2.90%) |