Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.54 | 19.64 | 19.45 | 19.52 | 518,548 | -0.03(-0.16%) |
May 30, 2007 | 19.51 | 19.60 | 19.26 | 19.55 | 419,949 | +0.00(+0.00%) |
May 29, 2007 | 19.17 | 19.64 | 19.17 | 19.55 | 557,439 | +0.22(+1.16%) |
May 25, 2007 | 19.20 | 19.33 | 19.16 | 19.33 | 92,865 | +0.18(+0.92%) |
May 24, 2007 | 18.93 | 19.36 | 18.93 | 19.15 | 367,295 | +0.29(+1.53%) |
May 23, 2007 | 18.98 | 19.41 | 18.71 | 18.86 | 196,948 | -0.23(-1.22%) |
May 22, 2007 | 19.14 | 19.25 | 19.09 | 19.09 | 120,662 | -0.05(-0.25%) |
May 21, 2007 | 18.93 | 19.41 | 18.93 | 19.14 | 195,328 | +0.18(+0.97%) |
May 18, 2007 | 19.15 | 19.47 | 18.91 | 18.96 | 183,112 | -0.28(-1.46%) |
May 17, 2007 | 18.95 | 19.57 | 19.07 | 19.24 | 156,686 | +0.29(+1.52%) |
May 16, 2007 | 18.86 | 19.00 | 18.75 | 18.95 | 933,886 | +0.10(+0.51%) |
May 15, 2007 | 18.85 | 19.01 | 18.84 | 18.85 | 219,884 | +0.00(+0.00%) |
May 14, 2007 | 18.96 | 19.17 | 18.83 | 18.85 | 455,225 | -0.10(-0.55%) |
May 11, 2007 | 19.18 | 19.21 | 18.82 | 18.96 | 231,975 | -0.13(-0.67%) |
May 10, 2007 | 18.79 | 19.21 | 18.79 | 19.09 | 249,302 | -0.07(-0.38%) |
May 09, 2007 | 19.27 | 19.33 | 19.14 | 19.16 | 227,986 | -0.19(-0.99%) |
May 08, 2007 | 18.73 | 19.61 | 18.73 | 19.35 | 519,795 | +0.14(+0.71%) |
May 07, 2007 | 18.77 | 19.58 | 18.77 | 19.21 | 737,297 | +0.71(+3.86%) |
May 04, 2007 | 18.72 | 18.87 | 18.43 | 18.50 | 172,641 | -0.13(-0.69%) |
May 03, 2007 | 18.65 | 19.14 | 18.60 | 18.63 | 256,843 | -0.29(-1.53%) |
May 02, 2007 | 19.45 | 19.60 | 18.85 | 18.92 | 673,116 | -1.03(-5.19%) |
May 01, 2007 | 17.81 | 20.02 | 17.81 | 19.95 | 1,738,191 | +3.61(+22.09%) |
Apr 30, 2007 | 15.92 | 16.34 | 15.92 | 16.34 | 410,974 | +0.46(+2.88%) |
Apr 27, 2007 | 15.81 | 15.92 | 15.67 | 15.88 | 108,072 | +0.07(+0.46%) |
Apr 26, 2007 | 15.79 | 15.96 | 15.79 | 15.81 | 119,041 | -0.02(-0.15%) |
Apr 25, 2007 | 15.31 | 15.86 | 15.31 | 15.84 | 167,032 | +0.51(+3.35%) |
Apr 24, 2007 | 15.74 | 15.79 | 15.31 | 15.32 | 137,614 | -0.43(-2.70%) |
Apr 23, 2007 | 15.72 | 15.80 | 15.66 | 15.75 | 80,275 | +0.03(+0.20%) |
Apr 20, 2007 | 15.64 | 15.72 | 15.61 | 15.72 | 134,373 | +0.07(+0.46%) |
Apr 19, 2007 | 15.58 | 15.71 | 15.48 | 15.64 | 71,799 | +0.06(+0.41%) |
Apr 18, 2007 | 15.67 | 15.68 | 15.56 | 15.58 | 37,519 | -0.08(-0.51%) |
Apr 17, 2007 | 15.80 | 15.80 | 15.64 | 15.66 | 67,810 | -0.18(-1.11%) |
Apr 16, 2007 | 15.93 | 16.03 | 15.80 | 15.84 | 66,900 | -0.10(-0.65%) |
Apr 13, 2007 | 15.68 | 15.95 | 15.63 | 15.94 | 55,469 | +0.28(+1.79%) |
Apr 12, 2007 | 15.71 | 15.71 | 15.57 | 15.66 | 136,243 | -0.09(-0.56%) |
Apr 11, 2007 | 15.71 | 15.80 | 15.49 | 15.75 | 159,428 | +0.04(+0.26%) |
Apr 10, 2007 | 15.80 | 16.04 | 15.66 | 15.71 | 127,393 | -0.16(-1.01%) |
Apr 09, 2007 | 15.96 | 15.99 | 15.79 | 15.87 | 74,666 | -0.17(-1.05%) |
Apr 05, 2007 | 15.89 | 16.04 | 15.77 | 16.04 | 88,502 | +0.15(+0.96%) |
Apr 04, 2007 | 15.96 | 16.04 | 15.80 | 15.88 | 49,985 | -0.13(-0.80%) |
Apr 03, 2007 | 15.84 | 16.01 | 15.82 | 16.01 | 143,099 | +0.18(+1.11%) |
Apr 02, 2007 | 16.12 | 16.12 | 15.74 | 15.84 | 144,096 | -0.25(-1.55%) |
Mar 30, 2007 | 15.90 | 16.24 | 15.90 | 16.08 | 216,145 | +0.20(+1.26%) |
Mar 29, 2007 | 15.95 | 15.99 | 15.80 | 15.88 | 125,149 | -0.08(-0.50%) |
Mar 28, 2007 | 15.71 | 16.00 | 15.66 | 15.96 | 106,701 | +0.14(+0.91%) |
Mar 27, 2007 | 15.80 | 15.84 | 15.74 | 15.82 | 67,810 | -0.03(-0.20%) |
Mar 26, 2007 | 15.90 | 15.90 | 15.76 | 15.85 | 136,368 | -0.05(-0.30%) |
Mar 23, 2007 | 15.97 | 16.04 | 15.76 | 15.90 | 179,996 | -0.09(-0.55%) |
Mar 22, 2007 | 15.94 | 16.01 | 15.82 | 15.99 | 257,653 | +0.06(+0.40%) |
Mar 21, 2007 | 15.32 | 15.92 | 15.28 | 15.92 | 286,074 | +0.60(+3.93%) |
Mar 20, 2007 | 15.20 | 15.32 | 15.15 | 15.32 | 120,662 | +0.11(+0.74%) |
Mar 19, 2007 | 15.14 | 15.23 | 14.98 | 15.21 | 161,921 | +0.08(+0.53%) |
Mar 16, 2007 | 15.28 | 15.44 | 15.02 | 15.13 | 190,840 | -0.09(-0.58%) |
Mar 15, 2007 | 15.06 | 15.25 | 15.06 | 15.22 | 104,956 | +0.09(+0.58%) |
Mar 14, 2007 | 14.80 | 15.16 | 14.59 | 15.13 | 367,159 | +0.30(+2.06%) |
Mar 13, 2007 | 15.31 | 15.19 | 14.82 | 14.83 | 323,469 | -0.49(-3.19%) |
Mar 12, 2007 | 15.20 | 15.55 | 15.14 | 15.31 | 318,358 | -0.36(-2.30%) |
Mar 09, 2007 | 16.14 | 16.18 | 15.57 | 15.68 | 275,354 | -0.30(-1.91%) |
Mar 08, 2007 | 15.48 | 16.22 | 15.48 | 15.98 | 349,397 | +0.48(+3.11%) |
Mar 07, 2007 | 15.36 | 15.56 | 15.32 | 15.50 | 316,863 | +0.05(+0.31%) |
Mar 06, 2007 | 14.88 | 15.65 | 14.88 | 15.45 | 505,210 | +0.70(+4.73%) |
Mar 05, 2007 | 14.87 | 14.94 | 14.70 | 14.75 | 232,225 | -0.12(-0.81%) |
Mar 02, 2007 | 14.68 | 15.13 | 14.66 | 14.87 | 354,507 | +0.45(+3.11%) |