Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.67 | 19.51 | 18.67 | 19.02 | 304,145 | +0.34(+1.84%) |
May 30, 2007 | 18.76 | 18.89 | 18.33 | 18.67 | 179,662 | -0.06(-0.30%) |
May 29, 2007 | 19.01 | 19.34 | 18.31 | 18.73 | 309,140 | -0.26(-1.36%) |
May 25, 2007 | 18.93 | 19.40 | 18.88 | 18.99 | 234,458 | +0.08(+0.42%) |
May 24, 2007 | 20.25 | 20.37 | 18.85 | 18.91 | 547,879 | -1.24(-6.17%) |
May 23, 2007 | 18.88 | 20.57 | 18.85 | 20.15 | 1,012,803 | +1.28(+6.79%) |
May 22, 2007 | 18.84 | 19.08 | 18.74 | 18.87 | 144,369 | +0.01(+0.06%) |
May 21, 2007 | 18.70 | 19.12 | 18.70 | 18.86 | 166,887 | +0.02(+0.12%) |
May 18, 2007 | 18.91 | 19.60 | 18.65 | 18.84 | 382,637 | -0.01(-0.06%) |
May 17, 2007 | 18.67 | 19.09 | 18.05 | 18.85 | 332,404 | +0.47(+2.54%) |
May 16, 2007 | 18.21 | 18.74 | 18.21 | 18.38 | 160,838 | -0.06(-0.34%) |
May 15, 2007 | 18.70 | 19.32 | 18.15 | 18.44 | 403,893 | -0.37(-1.94%) |
May 14, 2007 | 19.18 | 19.32 | 18.15 | 18.81 | 346,460 | -0.16(-0.83%) |
May 11, 2007 | 19.63 | 19.68 | 18.79 | 18.97 | 299,971 | -0.37(-1.92%) |
May 10, 2007 | 20.02 | 20.10 | 19.31 | 19.34 | 382,706 | -0.71(-3.56%) |
May 09, 2007 | 19.30 | 20.19 | 19.30 | 20.05 | 352,033 | +0.61(+3.12%) |
May 08, 2007 | 19.91 | 20.19 | 19.23 | 19.45 | 570,600 | -0.75(-3.70%) |
May 07, 2007 | 19.68 | 21.18 | 19.65 | 20.19 | 1,390,613 | +0.80(+4.12%) |
May 04, 2007 | 18.28 | 19.55 | 18.15 | 19.39 | 932,273 | +1.29(+7.11%) |
May 03, 2007 | 19.21 | 20.15 | 17.88 | 18.11 | 2,903,814 | +1.45(+8.67%) |
May 02, 2007 | 15.75 | 16.68 | 15.52 | 16.66 | 990,575 | +1.01(+6.47%) |
May 01, 2007 | 14.99 | 15.75 | 14.86 | 15.65 | 224,328 | +0.96(+6.55%) |
Apr 30, 2007 | 15.69 | 15.70 | 14.65 | 14.69 | 287,046 | -1.00(-6.35%) |
Apr 27, 2007 | 15.79 | 16.00 | 15.49 | 15.68 | 130,525 | -0.02(-0.14%) |
Apr 26, 2007 | 15.63 | 16.02 | 15.44 | 15.71 | 262,386 | +0.27(+1.75%) |
Apr 25, 2007 | 15.64 | 15.64 | 15.36 | 15.44 | 101,286 | -0.17(-1.08%) |
Apr 24, 2007 | 15.55 | 15.72 | 15.24 | 15.60 | 147,727 | +0.00(+0.00%) |
Apr 23, 2007 | 15.50 | 15.82 | 15.50 | 15.60 | 90,109 | -0.04(-0.29%) |
Apr 20, 2007 | 15.46 | 16.01 | 15.36 | 15.65 | 257,458 | +0.34(+2.24%) |
Apr 19, 2007 | 15.30 | 15.47 | 15.00 | 15.31 | 119,603 | -0.11(-0.69%) |
Apr 18, 2007 | 15.56 | 15.89 | 15.04 | 15.41 | 169,885 | +0.17(+1.14%) |
Apr 17, 2007 | 15.48 | 15.91 | 15.18 | 15.24 | 169,156 | -0.37(-2.34%) |
Apr 16, 2007 | 15.80 | 16.11 | 15.60 | 15.60 | 229,733 | +0.13(+0.84%) |
Apr 13, 2007 | 15.75 | 15.94 | 15.10 | 15.48 | 228,475 | -0.26(-1.68%) |
Apr 12, 2007 | 14.51 | 15.75 | 14.23 | 15.74 | 399,342 | +1.10(+7.49%) |
Apr 11, 2007 | 14.97 | 14.97 | 14.62 | 14.64 | 162,560 | -0.40(-2.65%) |
Apr 10, 2007 | 15.18 | 15.32 | 15.00 | 15.04 | 144,190 | -0.21(-1.40%) |
Apr 09, 2007 | 15.39 | 15.50 | 15.13 | 15.26 | 128,798 | -0.20(-1.27%) |
Apr 05, 2007 | 15.66 | 15.66 | 15.18 | 15.45 | 133,897 | +0.07(+0.48%) |
Apr 04, 2007 | 15.52 | 15.75 | 15.27 | 15.38 | 110,620 | -0.15(-0.94%) |
Apr 03, 2007 | 15.59 | 15.62 | 15.18 | 15.53 | 165,290 | +0.35(+2.30%) |
Apr 02, 2007 | 15.38 | 15.62 | 15.12 | 15.18 | 124,810 | -0.16(-1.06%) |
Mar 30, 2007 | 14.91 | 15.72 | 14.91 | 15.34 | 245,677 | +0.39(+2.59%) |
Mar 29, 2007 | 15.46 | 15.48 | 14.67 | 14.95 | 436,399 | -0.22(-1.48%) |
Mar 28, 2007 | 15.18 | 15.80 | 15.17 | 15.18 | 213,121 | -0.23(-1.50%) |
Mar 27, 2007 | 15.86 | 16.03 | 15.18 | 15.41 | 317,701 | -0.45(-2.84%) |
Mar 26, 2007 | 16.03 | 16.25 | 15.46 | 15.86 | 413,571 | -0.08(-0.53%) |
Mar 23, 2007 | 15.27 | 16.03 | 15.18 | 15.94 | 642,982 | +0.72(+4.73%) |
Mar 22, 2007 | 15.54 | 15.75 | 15.01 | 15.22 | 224,456 | -0.05(-0.33%) |
Mar 21, 2007 | 14.92 | 15.46 | 14.92 | 15.27 | 353,700 | +0.32(+2.14%) |
Mar 20, 2007 | 14.90 | 16.14 | 14.90 | 14.95 | 1,226,986 | +0.66(+4.64%) |
Mar 19, 2007 | 14.79 | 14.79 | 14.14 | 14.29 | 230,252 | -0.07(-0.47%) |
Mar 16, 2007 | 14.62 | 14.98 | 14.32 | 14.36 | 204,848 | -0.30(-2.03%) |
Mar 15, 2007 | 14.76 | 15.38 | 14.54 | 14.65 | 245,782 | -0.20(-1.33%) |
Mar 14, 2007 | 14.42 | 15.18 | 14.28 | 14.85 | 360,692 | +0.31(+2.16%) |
Mar 13, 2007 | 15.63 | 15.57 | 14.34 | 14.54 | 583,017 | -1.10(-7.01%) |
Mar 12, 2007 | 15.07 | 16.03 | 14.32 | 15.63 | 1,062,116 | +1.11(+7.63%) |
Mar 09, 2007 | 14.27 | 14.61 | 14.23 | 14.52 | 452,560 | +0.42(+2.95%) |
Mar 08, 2007 | 14.55 | 14.77 | 13.92 | 14.11 | 486,325 | -0.18(-1.26%) |
Mar 07, 2007 | 14.00 | 14.66 | 13.75 | 14.29 | 559,753 | +0.49(+3.59%) |
Mar 06, 2007 | 13.72 | 14.01 | 13.61 | 13.79 | 279,118 | +0.40(+3.02%) |
Mar 05, 2007 | 14.17 | 14.21 | 13.36 | 13.39 | 524,474 | -0.84(-5.89%) |
Mar 02, 2007 | 13.45 | 14.84 | 13.45 | 14.23 | 724,298 | +0.47(+3.43%) |