Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.80 | 14.99 | 14.73 | 14.99 | 1,287,781 | +0.20(+1.35%) |
May 30, 2007 | 14.68 | 14.84 | 14.62 | 14.79 | 1,573,299 | -0.02(-0.15%) |
May 29, 2007 | 14.48 | 14.85 | 14.48 | 14.81 | 863,022 | +0.00(+0.00%) |
May 25, 2007 | 14.82 | 14.92 | 14.77 | 14.81 | 843,033 | -0.01(-0.10%) |
May 24, 2007 | 14.82 | 15.05 | 14.81 | 14.82 | 1,897,029 | -0.24(-1.62%) |
May 23, 2007 | 15.09 | 15.18 | 14.84 | 15.07 | 1,370,369 | -0.03(-0.20%) |
May 22, 2007 | 15.27 | 15.27 | 15.07 | 15.10 | 2,013,044 | -0.08(-0.54%) |
May 21, 2007 | 15.13 | 15.21 | 15.09 | 15.18 | 4,077,680 | +0.03(+0.20%) |
May 18, 2007 | 15.25 | 15.36 | 15.03 | 15.15 | 1,623,130 | -0.14(-0.92%) |
May 17, 2007 | 14.90 | 15.35 | 14.88 | 15.29 | 1,207,016 | +0.11(+0.73%) |
May 16, 2007 | 15.33 | 15.33 | 15.12 | 15.18 | 2,155,363 | -0.25(-1.63%) |
May 15, 2007 | 15.78 | 15.85 | 15.43 | 15.43 | 2,446,986 | -0.35(-2.21%) |
May 14, 2007 | 15.79 | 15.82 | 15.64 | 15.78 | 894,697 | -0.09(-0.56%) |
May 11, 2007 | 15.65 | 15.88 | 15.62 | 15.87 | 632,455 | +0.23(+1.47%) |
May 10, 2007 | 15.70 | 15.96 | 15.50 | 15.64 | 1,727,125 | -0.21(-1.31%) |
May 09, 2007 | 15.64 | 16.18 | 15.61 | 15.85 | 3,314,466 | +0.10(+0.61%) |
May 08, 2007 | 15.25 | 15.79 | 15.21 | 15.75 | 1,748,059 | +0.19(+1.24%) |
May 07, 2007 | 15.37 | 15.58 | 15.20 | 15.56 | 2,001,969 | +0.17(+1.11%) |
May 04, 2007 | 14.96 | 15.55 | 14.90 | 15.39 | 1,677,829 | +0.36(+2.36%) |
May 03, 2007 | 14.85 | 15.13 | 14.82 | 15.03 | 1,683,501 | +0.21(+1.40%) |
May 02, 2007 | 14.79 | 14.89 | 14.70 | 14.82 | 1,971,986 | -0.01(-0.10%) |
May 01, 2007 | 14.78 | 14.89 | 14.70 | 14.84 | 1,983,736 | +0.00(+0.00%) |
Apr 30, 2007 | 14.96 | 14.96 | 14.78 | 14.84 | 2,136,352 | -0.13(-0.89%) |
Apr 27, 2007 | 14.81 | 15.01 | 14.67 | 14.97 | 992,003 | +0.12(+0.80%) |
Apr 26, 2007 | 14.65 | 14.91 | 14.59 | 14.85 | 1,611,515 | -0.15(-0.99%) |
Apr 25, 2007 | 15.26 | 15.30 | 14.97 | 15.00 | 1,390,441 | -0.26(-1.70%) |
Apr 24, 2007 | 15.33 | 15.33 | 15.18 | 15.26 | 2,367,167 | -0.07(-0.43%) |
Apr 23, 2007 | 15.46 | 15.62 | 15.20 | 15.33 | 2,068,823 | -0.28(-1.80%) |
Apr 20, 2007 | 15.82 | 16.12 | 15.55 | 15.61 | 3,607,812 | -0.04(-0.28%) |
Apr 19, 2007 | 14.96 | 15.89 | 14.94 | 15.65 | 2,552,737 | +0.34(+2.22%) |
Apr 18, 2007 | 14.98 | 15.34 | 14.78 | 15.31 | 2,644,711 | +0.19(+1.27%) |
Apr 17, 2007 | 14.40 | 15.24 | 14.29 | 15.12 | 2,116,633 | +0.41(+2.82%) |
Apr 16, 2007 | 14.53 | 14.73 | 14.53 | 14.70 | 1,966,178 | +0.21(+1.43%) |
Apr 13, 2007 | 14.85 | 14.85 | 14.14 | 14.50 | 4,026,088 | +0.28(+1.98%) |
Apr 12, 2007 | 14.11 | 14.27 | 13.99 | 14.22 | 3,601,059 | +0.07(+0.47%) |
Apr 11, 2007 | 14.25 | 14.85 | 14.03 | 14.15 | 4,532,692 | -0.08(-0.57%) |
Apr 10, 2007 | 13.83 | 14.39 | 13.77 | 14.23 | 4,228,405 | +0.12(+0.84%) |
Apr 09, 2007 | 14.49 | 14.49 | 13.99 | 14.11 | 4,863,314 | -0.24(-1.65%) |
Apr 05, 2007 | 13.88 | 14.67 | 13.85 | 14.35 | 6,216,599 | +0.35(+2.49%) |
Apr 04, 2007 | 14.08 | 14.19 | 13.92 | 14.00 | 6,399,062 | -0.12(-0.84%) |
Apr 03, 2007 | 7.404 | 14.44 | 13.69 | 14.12 | 10,660,017 | -0.33(-2.26%) |
Apr 02, 2007 | 14.59 | 14.59 | 13.93 | 14.45 | 12,790,427 | -53.61(-78.77%) |
Mar 29, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |