Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.02 | 14.27 | 13.82 | 14.11 | 43,414 | +0.01(+0.07%) |
May 30, 2007 | 13.87 | 14.39 | 13.81 | 14.10 | 77,100 | +0.04(+0.28%) |
May 29, 2007 | 14.46 | 14.71 | 13.85 | 14.06 | 92,100 | -0.47(-3.23%) |
May 25, 2007 | 14.37 | 14.74 | 14.30 | 14.53 | 58,100 | +0.26(+1.82%) |
May 24, 2007 | 14.69 | 14.69 | 14.04 | 14.27 | 87,500 | -0.39(-2.66%) |
May 23, 2007 | 15.12 | 15.12 | 14.55 | 14.66 | 64,800 | -0.38(-2.53%) |
May 22, 2007 | 14.65 | 15.12 | 14.22 | 15.04 | 129,900 | +0.42(+2.87%) |
May 21, 2007 | 13.97 | 14.75 | 13.97 | 14.62 | 61,300 | +0.63(+4.50%) |
May 18, 2007 | 14.51 | 14.51 | 13.84 | 13.99 | 53,800 | -0.42(-2.91%) |
May 17, 2007 | 13.85 | 14.51 | 13.69 | 14.41 | 119,500 | +0.56(+4.04%) |
May 16, 2007 | 13.87 | 14.03 | 13.57 | 13.85 | 61,400 | -0.08(-0.57%) |
May 15, 2007 | 14.22 | 14.47 | 13.92 | 13.93 | 77,100 | -0.62(-4.26%) |
May 14, 2007 | 14.66 | 14.86 | 14.55 | 14.55 | 139,280 | -0.09(-0.61%) |
May 11, 2007 | 14.86 | 14.95 | 14.55 | 14.64 | 210,200 | +0.01(+0.07%) |
May 10, 2007 | 14.68 | 14.95 | 14.44 | 14.63 | 97,300 | -0.26(-1.75%) |
May 09, 2007 | 14.28 | 15.02 | 14.25 | 14.89 | 150,400 | +0.61(+4.27%) |
May 08, 2007 | 14.32 | 14.49 | 13.91 | 14.28 | 112,500 | -0.01(-0.07%) |
May 07, 2007 | 13.98 | 14.40 | 13.98 | 14.29 | 125,600 | -0.04(-0.28%) |
May 04, 2007 | 14.42 | 14.60 | 13.96 | 14.33 | 114,200 | -0.19(-1.31%) |
May 03, 2007 | 14.69 | 14.88 | 14.42 | 14.52 | 125,440 | -0.10(-0.68%) |
May 02, 2007 | 13.92 | 14.66 | 13.90 | 14.62 | 263,962 | +0.67(+4.80%) |
May 01, 2007 | 14.62 | 14.80 | 13.85 | 13.95 | 371,900 | -0.59(-4.06%) |
Apr 30, 2007 | 15.00 | 15.44 | 14.31 | 14.54 | 355,398 | -1.12(-7.15%) |
Apr 27, 2007 | 17.65 | 17.66 | 15.43 | 15.66 | 315,489 | -2.47(-13.62%) |
Apr 26, 2007 | 18.40 | 18.48 | 17.94 | 18.13 | 100,600 | -0.33(-1.79%) |
Apr 25, 2007 | 18.22 | 18.55 | 18.22 | 18.46 | 149,410 | +0.39(+2.16%) |
Apr 24, 2007 | 18.03 | 18.13 | 17.74 | 18.07 | 178,400 | +0.08(+0.44%) |
Apr 23, 2007 | 17.99 | 18.17 | 17.75 | 17.99 | 134,300 | +0.01(+0.06%) |
Apr 20, 2007 | 17.60 | 18.01 | 17.40 | 17.98 | 151,900 | +0.39(+2.22%) |
Apr 19, 2007 | 17.66 | 17.94 | 17.19 | 17.59 | 113,200 | -0.03(-0.17%) |
Apr 18, 2007 | 17.21 | 17.65 | 17.21 | 17.62 | 120,100 | +0.16(+0.92%) |
Apr 17, 2007 | 17.48 | 17.48 | 17.00 | 17.46 | 115,200 | +0.05(+0.29%) |
Apr 16, 2007 | 17.18 | 17.41 | 17.05 | 17.41 | 124,500 | +0.33(+1.93%) |
Apr 13, 2007 | 17.15 | 17.35 | 16.97 | 17.08 | 131,560 | +0.08(+0.47%) |
Apr 12, 2007 | 16.74 | 17.09 | 16.65 | 17.00 | 128,900 | +0.10(+0.59%) |
Apr 11, 2007 | 16.89 | 17.09 | 16.72 | 16.90 | 126,400 | +0.01(+0.06%) |
Apr 10, 2007 | 17.13 | 17.24 | 16.73 | 16.89 | 302,500 | -0.25(-1.46%) |
Apr 09, 2007 | 17.20 | 17.79 | 17.13 | 17.14 | 124,400 | +0.32(+1.90%) |
Apr 05, 2007 | 16.74 | 17.13 | 16.32 | 16.82 | 96,300 | +0.01(+0.06%) |
Apr 04, 2007 | 16.10 | 16.90 | 15.65 | 16.81 | 217,000 | +0.32(+1.94%) |
Apr 03, 2007 | 16.55 | 16.80 | 16.06 | 16.49 | 164,300 | -0.25(-1.49%) |
Apr 02, 2007 | 16.20 | 17.02 | 15.89 | 16.74 | 173,200 | +0.85(+5.35%) |
Mar 30, 2007 | 16.00 | 16.04 | 15.40 | 15.89 | 208,200 | -0.11(-0.69%) |
Mar 29, 2007 | 15.37 | 16.07 | 14.97 | 16.00 | 89,000 | +0.49(+3.16%) |
Mar 28, 2007 | 15.42 | 15.62 | 15.38 | 15.51 | 94,100 | +0.11(+0.71%) |
Mar 27, 2007 | 14.98 | 15.58 | 14.89 | 15.40 | 149,700 | +0.43(+2.87%) |
Mar 26, 2007 | 15.05 | 15.44 | 14.83 | 14.97 | 70,600 | -0.10(-0.66%) |
Mar 23, 2007 | 15.10 | 15.29 | 14.91 | 15.07 | 66,100 | -0.06(-0.40%) |
Mar 22, 2007 | 15.15 | 15.32 | 14.80 | 15.13 | 91,700 | +0.04(+0.27%) |
Mar 21, 2007 | 14.98 | 15.38 | 14.80 | 15.09 | 100,200 | +0.40(+2.72%) |
Mar 20, 2007 | 14.00 | 14.86 | 13.96 | 14.69 | 176,100 | +0.69(+4.93%) |
Mar 19, 2007 | 13.42 | 14.00 | 13.42 | 14.00 | 31,000 | +0.38(+2.79%) |
Mar 16, 2007 | 13.77 | 13.83 | 13.49 | 13.62 | 36,600 | -0.27(-1.94%) |
Mar 15, 2007 | 13.80 | 14.22 | 13.80 | 13.89 | 29,700 | +0.09(+0.65%) |
Mar 14, 2007 | 13.53 | 14.05 | 13.28 | 13.80 | 75,500 | -0.05(-0.36%) |
Mar 13, 2007 | 13.95 | 14.13 | 13.75 | 13.85 | 45,100 | -0.10(-0.72%) |
Mar 12, 2007 | 14.06 | 14.37 | 13.57 | 13.95 | 83,000 | +0.06(+0.43%) |
Mar 09, 2007 | 13.98 | 13.99 | 13.55 | 13.89 | 85,700 | -0.02(-0.14%) |
Mar 08, 2007 | 14.46 | 14.46 | 13.65 | 13.91 | 63,200 | -0.45(-3.13%) |
Mar 07, 2007 | 14.63 | 14.63 | 14.24 | 14.36 | 95,300 | +0.18(+1.27%) |
Mar 06, 2007 | 12.60 | 14.28 | 12.60 | 14.18 | 105,700 | +1.54(+12.18%) |
Mar 05, 2007 | 12.74 | 13.39 | 11.96 | 12.64 | 145,300 | -0.89(-6.58%) |
Mar 02, 2007 | 14.15 | 14.18 | 13.34 | 13.53 | 88,100 | -0.58(-4.11%) |