Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.05 | 17.28 | 16.72 | 16.94 | 59,420 | -0.24(-1.40%) |
May 30, 2007 | 17.27 | 17.41 | 16.59 | 17.18 | 72,119 | +0.18(+1.06%) |
May 29, 2007 | 17.10 | 17.27 | 16.90 | 17.00 | 44,813 | +0.01(+0.06%) |
May 25, 2007 | 16.78 | 17.09 | 16.78 | 16.99 | 24,641 | +0.01(+0.06%) |
May 24, 2007 | 17.31 | 17.31 | 16.90 | 16.98 | 23,182 | -0.26(-1.51%) |
May 23, 2007 | 17.27 | 17.60 | 17.13 | 17.24 | 40,501 | +0.16(+0.94%) |
May 22, 2007 | 17.30 | 17.50 | 16.90 | 17.08 | 75,093 | +0.48(+2.89%) |
May 21, 2007 | 16.65 | 17.67 | 16.60 | 16.60 | 76,750 | +0.16(+0.97%) |
May 18, 2007 | 16.35 | 16.46 | 16.25 | 16.44 | 41,214 | +0.14(+0.86%) |
May 17, 2007 | 16.40 | 16.48 | 16.14 | 16.30 | 30,564 | -0.09(-0.55%) |
May 16, 2007 | 16.10 | 16.48 | 16.10 | 16.39 | 24,536 | +0.40(+2.50%) |
May 15, 2007 | 15.63 | 16.15 | 15.42 | 15.99 | 129,236 | +0.41(+2.63%) |
May 14, 2007 | 15.70 | 15.75 | 15.39 | 15.58 | 27,390 | -0.12(-0.76%) |
May 11, 2007 | 15.40 | 15.95 | 15.36 | 15.70 | 71,636 | +0.50(+3.29%) |
May 10, 2007 | 14.78 | 15.30 | 14.78 | 15.20 | 33,837 | +0.38(+2.56%) |
May 09, 2007 | 14.38 | 14.82 | 14.20 | 14.82 | 22,444 | +0.32(+2.21%) |
May 08, 2007 | 14.50 | 14.69 | 14.38 | 14.50 | 23,742 | -0.17(-1.16%) |
May 07, 2007 | 14.78 | 14.94 | 14.25 | 14.67 | 50,154 | -0.23(-1.54%) |
May 04, 2007 | 15.37 | 15.38 | 14.80 | 14.90 | 31,681 | -0.57(-3.68%) |
May 03, 2007 | 15.49 | 15.50 | 15.30 | 15.47 | 8,086 | +0.07(+0.45%) |
May 02, 2007 | 15.18 | 15.57 | 15.18 | 15.40 | 15,892 | +0.22(+1.45%) |
May 01, 2007 | 15.90 | 16.12 | 14.87 | 15.18 | 55,272 | -0.72(-4.53%) |
Apr 30, 2007 | 15.85 | 16.18 | 15.85 | 15.90 | 19,832 | +0.00(+0.00%) |
Apr 27, 2007 | 16.09 | 16.41 | 15.90 | 15.90 | 19,154 | -0.20(-1.24%) |
Apr 26, 2007 | 16.16 | 16.45 | 16.05 | 16.10 | 26,548 | -0.10(-0.62%) |
Apr 25, 2007 | 16.29 | 16.38 | 16.20 | 16.20 | 17,516 | +0.10(+0.62%) |
Apr 24, 2007 | 16.17 | 16.20 | 16.07 | 16.10 | 30,844 | +0.15(+0.94%) |
Apr 23, 2007 | 16.13 | 16.35 | 15.95 | 15.95 | 36,505 | -0.05(-0.31%) |
Apr 20, 2007 | 16.00 | 16.04 | 15.94 | 16.00 | 8,047 | +0.07(+0.44%) |
Apr 19, 2007 | 15.95 | 16.05 | 15.90 | 15.93 | 13,265 | -0.03(-0.21%) |
Apr 18, 2007 | 16.01 | 16.06 | 15.96 | 15.96 | 13,853 | -0.07(-0.41%) |
Apr 17, 2007 | 16.20 | 16.20 | 15.91 | 16.03 | 36,439 | +0.10(+0.63%) |
Apr 16, 2007 | 16.00 | 16.32 | 15.91 | 15.93 | 59,147 | +0.03(+0.19%) |
Apr 13, 2007 | 15.57 | 16.07 | 15.53 | 15.90 | 92,813 | +0.80(+5.30%) |
Apr 12, 2007 | 14.85 | 15.20 | 14.80 | 15.10 | 29,295 | +0.35(+2.37%) |
Apr 11, 2007 | 14.96 | 15.00 | 14.75 | 14.75 | 59,279 | +0.10(+0.68%) |
Apr 10, 2007 | 14.80 | 15.00 | 14.51 | 14.65 | 49,929 | -0.15(-1.01%) |
Apr 09, 2007 | 14.40 | 15.00 | 14.27 | 14.80 | 117,271 | +0.60(+4.23%) |
Apr 05, 2007 | 14.25 | 14.25 | 14.13 | 14.20 | 11,289 | +0.04(+0.28%) |
Apr 04, 2007 | 14.20 | 14.28 | 14.01 | 14.16 | 102,644 | +0.06(+0.43%) |
Apr 03, 2007 | 14.00 | 14.10 | 13.78 | 14.10 | 56,295 | +0.21(+1.51%) |
Apr 02, 2007 | 13.74 | 13.89 | 13.74 | 13.89 | 3,348 | +0.15(+1.09%) |
Mar 30, 2007 | 13.52 | 13.95 | 13.51 | 13.74 | 10,697 | +0.22(+1.63%) |
Mar 29, 2007 | 13.87 | 13.97 | 13.40 | 13.52 | 9,424 | -0.19(-1.39%) |
Mar 28, 2007 | 13.46 | 13.95 | 13.46 | 13.71 | 5,217 | +0.23(+1.71%) |
Mar 27, 2007 | 13.13 | 13.70 | 13.11 | 13.48 | 18,193 | +0.31(+2.35%) |
Mar 26, 2007 | 13.21 | 13.24 | 13.17 | 13.17 | 3,700 | -0.08(-0.60%) |
Mar 23, 2007 | 13.25 | 13.30 | 13.00 | 13.25 | 7,318 | +0.08(+0.60%) |
Mar 22, 2007 | 12.99 | 13.29 | 12.99 | 13.17 | 14,612 | +0.10(+0.77%) |
Mar 21, 2007 | 12.57 | 13.09 | 12.57 | 13.07 | 12,044 | +0.42(+3.32%) |
Mar 20, 2007 | 12.72 | 12.80 | 12.57 | 12.65 | 13,089 | +0.00(+0.00%) |
Mar 19, 2007 | 12.65 | 12.65 | 12.05 | 12.65 | 11,369 | -0.25(-1.94%) |
Mar 16, 2007 | 12.94 | 12.94 | 12.67 | 12.90 | 6,100 | +0.08(+0.62%) |
Mar 15, 2007 | 12.86 | 12.95 | 12.82 | 12.82 | 8,628 | +0.04(+0.31%) |
Mar 14, 2007 | 13.00 | 13.00 | 12.75 | 12.78 | 6,819 | +0.15(+1.19%) |
Mar 13, 2007 | 12.67 | 12.70 | 12.62 | 12.63 | 4,557 | +0.10(+0.80%) |
Mar 12, 2007 | 12.58 | 12.70 | 12.50 | 12.53 | 113,550 | -0.06(-0.48%) |
Mar 09, 2007 | 12.60 | 12.65 | 12.55 | 12.59 | 8,435 | -0.09(-0.71%) |
Mar 08, 2007 | 12.68 | 12.83 | 12.65 | 12.68 | 112,454 | -0.01(-0.08%) |
Mar 07, 2007 | 12.79 | 12.85 | 12.69 | 12.69 | 2,850 | -0.10(-0.78%) |
Mar 06, 2007 | 12.85 | 12.90 | 12.76 | 12.79 | 14,650 | +0.06(+0.47%) |
Mar 05, 2007 | 12.94 | 12.95 | 12.58 | 12.73 | 6,070 | -0.23(-1.77%) |
Mar 02, 2007 | 12.96 | 13.15 | 12.96 | 12.96 | 32,076 | +0.13(+1.01%) |