Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.18 | 15.41 | 14.97 | 15.10 | 452,134 | -0.01(-0.05%) |
May 30, 2007 | 15.04 | 15.33 | 14.65 | 15.11 | 742,245 | -0.24(-1.58%) |
May 29, 2007 | 15.44 | 15.55 | 15.12 | 15.35 | 533,256 | +0.13(+0.84%) |
May 25, 2007 | 15.34 | 15.51 | 14.97 | 15.22 | 512,082 | +0.05(+0.33%) |
May 24, 2007 | 15.43 | 15.93 | 15.07 | 15.17 | 907,866 | -0.34(-2.20%) |
May 23, 2007 | 16.16 | 16.31 | 15.40 | 15.51 | 798,646 | -0.36(-2.24%) |
May 22, 2007 | 15.83 | 16.17 | 15.72 | 15.87 | 1,163,386 | +0.27(+1.73%) |
May 21, 2007 | 14.76 | 16.12 | 14.65 | 15.60 | 2,235,699 | +0.73(+4.93%) |
May 18, 2007 | 14.75 | 15.07 | 14.62 | 14.87 | 686,622 | +0.21(+1.46%) |
May 17, 2007 | 14.58 | 15.28 | 14.23 | 14.65 | 1,134,384 | +0.02(+0.15%) |
May 16, 2007 | 15.17 | 15.34 | 14.46 | 14.63 | 1,159,868 | -0.33(-2.23%) |
May 15, 2007 | 15.02 | 15.63 | 14.42 | 14.97 | 2,219,010 | -0.06(-0.38%) |
May 14, 2007 | 15.78 | 16.14 | 15.00 | 15.02 | 1,686,393 | -0.75(-4.73%) |
May 11, 2007 | 16.32 | 16.35 | 15.67 | 15.77 | 1,016,525 | -0.16(-1.03%) |
May 10, 2007 | 16.44 | 16.53 | 15.86 | 15.93 | 1,343,678 | -0.72(-4.31%) |
May 09, 2007 | 15.50 | 16.89 | 15.29 | 16.65 | 3,047,837 | +0.83(+5.26%) |
May 08, 2007 | 16.53 | 16.62 | 15.66 | 15.82 | 2,539,210 | -0.65(-3.93%) |
May 07, 2007 | 18.76 | 18.96 | 16.35 | 16.47 | 6,559,316 | -3.36(-16.96%) |
May 04, 2007 | 20.71 | 20.72 | 19.59 | 19.83 | 1,791,230 | -0.38(-1.90%) |
May 03, 2007 | 19.55 | 20.62 | 19.10 | 20.21 | 1,661,140 | +1.05(+5.45%) |
May 02, 2007 | 19.27 | 19.32 | 18.73 | 19.17 | 1,366,798 | -0.15(-0.77%) |
May 01, 2007 | 20.55 | 20.68 | 18.88 | 19.32 | 2,103,993 | -0.90(-4.47%) |
Apr 30, 2007 | 18.13 | 20.75 | 17.70 | 20.22 | 4,725,697 | +1.78(+9.64%) |
Apr 27, 2007 | 19.26 | 19.30 | 18.20 | 18.44 | 2,301,074 | -1.14(-5.84%) |
Apr 26, 2007 | 20.69 | 20.97 | 19.31 | 19.59 | 2,155,763 | -1.09(-5.29%) |
Apr 25, 2007 | 20.66 | 21.29 | 20.48 | 20.68 | 1,404,925 | +0.14(+0.69%) |
Apr 24, 2007 | 21.18 | 21.39 | 20.23 | 20.54 | 1,390,967 | -0.45(-2.17%) |
Apr 23, 2007 | 21.05 | 21.72 | 20.76 | 21.00 | 1,380,735 | +0.09(+0.44%) |
Apr 20, 2007 | 21.59 | 21.68 | 20.27 | 20.90 | 1,814,839 | +0.26(+1.27%) |
Apr 19, 2007 | 20.97 | 21.78 | 20.48 | 20.64 | 2,058,077 | -1.29(-5.90%) |
Apr 18, 2007 | 22.04 | 22.57 | 21.84 | 21.93 | 1,128,226 | -0.37(-1.66%) |
Apr 17, 2007 | 21.83 | 23.28 | 21.52 | 22.30 | 3,478,929 | +0.38(+1.73%) |
Apr 16, 2007 | 22.25 | 22.36 | 21.22 | 21.93 | 1,985,129 | +0.22(+1.01%) |
Apr 13, 2007 | 22.37 | 22.54 | 21.41 | 21.71 | 1,699,997 | -0.32(-1.45%) |
Apr 12, 2007 | 20.62 | 22.39 | 20.01 | 22.03 | 3,415,290 | +0.65(+3.06%) |
Apr 11, 2007 | 22.40 | 22.60 | 20.90 | 21.37 | 2,829,439 | -1.08(-4.81%) |
Apr 10, 2007 | 23.44 | 23.44 | 21.91 | 22.45 | 2,434,184 | -0.99(-4.22%) |
Apr 09, 2007 | 23.79 | 23.79 | 22.47 | 23.44 | 3,423,376 | +0.87(+3.84%) |
Apr 05, 2007 | 22.08 | 22.74 | 21.34 | 22.57 | 4,208,631 | +1.24(+5.83%) |
Apr 04, 2007 | 22.79 | 24.85 | 20.99 | 21.33 | 10,566,339 | -1.33(-5.87%) |
Apr 03, 2007 | 21.02 | 22.74 | 20.76 | 22.66 | 5,578,544 | +2.40(+11.86%) |
Apr 02, 2007 | 18.81 | 20.26 | 18.52 | 20.26 | 3,488,178 | +1.94(+10.60%) |
Mar 30, 2007 | 19.57 | 19.58 | 18.14 | 18.32 | 2,368,241 | +8.53(+87.18%) |
Mar 29, 2007 | 9.778 | 10.09 | 9.440 | 9.785 | 4,660,715 | +0.36(+3.77%) |
Mar 28, 2007 | 9.284 | 9.957 | 8.985 | 9.429 | 5,092,561 | -0.10(-1.03%) |
Mar 27, 2007 | 9.957 | 9.966 | 9.154 | 9.527 | 5,458,351 | -0.32(-3.25%) |
Mar 26, 2007 | 9.332 | 10.08 | 8.932 | 9.848 | 6,714,256 | +1.14(+13.07%) |
Mar 23, 2007 | 8.395 | 8.884 | 8.290 | 8.710 | 3,929,952 | +0.53(+6.52%) |
Mar 22, 2007 | 7.721 | 8.441 | 7.702 | 8.176 | 4,112,158 | +0.53(+6.98%) |
Mar 21, 2007 | 7.204 | 7.656 | 7.083 | 7.643 | 2,050,966 | +0.58(+8.20%) |
Mar 20, 2007 | 7.643 | 7.643 | 6.977 | 7.064 | 2,362,863 | -0.62(-8.12%) |
Mar 19, 2007 | 6.824 | 7.688 | 6.799 | 7.688 | 2,690,836 | +1.00(+14.93%) |
Mar 16, 2007 | 6.758 | 6.852 | 6.648 | 6.689 | 349,492 | -0.06(-0.92%) |
Mar 15, 2007 | 6.776 | 6.975 | 6.641 | 6.751 | 819,296 | +0.06(+0.82%) |
Mar 14, 2007 | 6.488 | 6.740 | 6.383 | 6.696 | 798,007 | +0.15(+2.36%) |
Mar 13, 2007 | 6.870 | 6.882 | 6.497 | 6.541 | 778,921 | -0.33(-4.79%) |
Mar 12, 2007 | 6.735 | 7.051 | 6.710 | 6.870 | 894,074 | +0.09(+1.26%) |
Mar 09, 2007 | 6.984 | 6.984 | 6.701 | 6.785 | 572,928 | -0.04(-0.57%) |
Mar 08, 2007 | 6.971 | 7.053 | 6.783 | 6.824 | 1,015,145 | +0.04(+0.58%) |
Mar 07, 2007 | 7.005 | 7.099 | 6.621 | 6.785 | 1,613,042 | +0.01(+0.18%) |
Mar 06, 2007 | 6.424 | 6.841 | 6.424 | 6.772 | 2,142,586 | +0.53(+8.55%) |
Mar 05, 2007 | 6.536 | 6.577 | 6.225 | 6.239 | 1,852,709 | -0.50(-7.46%) |
Mar 02, 2007 | 6.763 | 6.985 | 6.674 | 6.742 | 1,067,298 | -0.18(-2.62%) |