Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.33 | 15.65 | 15.33 | 15.47 | 1,100,252 | +0.17(+1.14%) |
May 30, 2007 | 14.74 | 15.41 | 14.74 | 15.29 | 971,195 | +0.16(+1.03%) |
May 29, 2007 | 15.11 | 15.31 | 15.00 | 15.14 | 945,689 | +0.22(+1.51%) |
May 25, 2007 | 14.59 | 14.91 | 14.52 | 14.91 | 686,485 | +0.57(+3.97%) |
May 24, 2007 | 14.55 | 14.72 | 14.28 | 14.34 | 691,063 | -0.36(-2.43%) |
May 23, 2007 | 15.03 | 15.05 | 14.64 | 14.70 | 1,175,680 | -0.33(-2.20%) |
May 22, 2007 | 15.18 | 15.18 | 14.97 | 15.03 | 546,965 | -0.06(-0.37%) |
May 21, 2007 | 15.01 | 15.22 | 15.01 | 15.09 | 250,047 | +0.02(+0.15%) |
May 18, 2007 | 15.14 | 15.22 | 14.89 | 15.06 | 327,437 | -0.12(-0.79%) |
May 17, 2007 | 15.20 | 15.33 | 14.99 | 15.18 | 255,497 | -0.11(-0.69%) |
May 16, 2007 | 14.75 | 15.29 | 14.74 | 15.29 | 1,054,908 | +0.63(+4.32%) |
May 15, 2007 | 14.98 | 14.98 | 14.51 | 14.66 | 1,649,179 | -0.48(-3.18%) |
May 14, 2007 | 15.25 | 15.31 | 15.02 | 15.14 | 369,948 | -0.06(-0.42%) |
May 11, 2007 | 14.69 | 15.24 | 14.65 | 15.20 | 664,031 | +0.53(+3.63%) |
May 10, 2007 | 14.92 | 14.97 | 14.44 | 14.67 | 676,893 | -0.33(-2.17%) |
May 09, 2007 | 14.73 | 15.07 | 14.66 | 15.00 | 328,745 | +0.15(+0.99%) |
May 08, 2007 | 14.82 | 14.87 | 14.67 | 14.85 | 416,818 | -0.00(-0.03%) |
May 07, 2007 | 15.09 | 15.18 | 14.75 | 14.85 | 553,941 | -0.23(-1.55%) |
May 04, 2007 | 15.03 | 15.18 | 14.93 | 15.09 | 313,921 | +0.16(+1.04%) |
May 03, 2007 | 15.00 | 15.00 | 14.89 | 14.93 | 363,844 | +0.13(+0.90%) |
May 02, 2007 | 14.78 | 14.91 | 14.75 | 14.80 | 716,570 | -0.01(-0.09%) |
May 01, 2007 | 14.66 | 14.94 | 14.63 | 14.81 | 331,143 | +0.20(+1.35%) |
Apr 30, 2007 | 14.84 | 14.84 | 14.57 | 14.61 | 314,575 | -0.14(-0.96%) |
Apr 27, 2007 | 14.53 | 14.84 | 14.52 | 14.76 | 337,683 | -0.15(-0.98%) |
Apr 26, 2007 | 15.14 | 15.16 | 14.85 | 14.90 | 535,411 | -0.28(-1.87%) |
Apr 25, 2007 | 15.32 | 15.39 | 15.13 | 15.19 | 542,823 | +0.02(+0.12%) |
Apr 24, 2007 | 15.24 | 15.25 | 15.13 | 15.17 | 376,270 | -0.08(-0.54%) |
Apr 23, 2007 | 15.17 | 15.45 | 15.17 | 15.25 | 595,143 | -0.04(-0.27%) |
Apr 20, 2007 | 15.44 | 15.55 | 15.02 | 15.29 | 1,106,138 | -0.03(-0.18%) |
Apr 19, 2007 | 15.14 | 15.61 | 15.13 | 15.32 | 1,062,102 | -0.09(-0.60%) |
Apr 18, 2007 | 15.26 | 15.51 | 15.13 | 15.41 | 582,717 | +0.15(+0.99%) |
Apr 17, 2007 | 15.63 | 15.63 | 15.21 | 15.26 | 613,673 | +0.05(+0.33%) |
Apr 16, 2007 | 14.95 | 15.26 | 14.82 | 15.21 | 442,978 | +0.33(+2.19%) |
Apr 13, 2007 | 14.63 | 14.89 | 14.44 | 14.89 | 334,849 | +0.37(+2.53%) |
Apr 12, 2007 | 14.17 | 14.52 | 14.11 | 14.52 | 536,065 | +0.28(+1.93%) |
Apr 11, 2007 | 14.61 | 14.65 | 14.12 | 14.24 | 366,678 | -0.39(-2.66%) |
Apr 10, 2007 | 14.51 | 14.72 | 14.45 | 14.63 | 266,179 | +0.11(+0.73%) |
Apr 09, 2007 | 14.68 | 14.81 | 14.51 | 14.53 | 518,406 | +0.03(+0.19%) |
Apr 05, 2007 | 14.18 | 14.56 | 14.18 | 14.50 | 572,689 | +0.32(+2.26%) |
Apr 04, 2007 | 13.73 | 14.41 | 13.56 | 14.18 | 739,024 | +0.44(+3.24%) |
Apr 03, 2007 | 13.36 | 13.85 | 13.36 | 13.73 | 272,065 | +0.49(+3.71%) |
Apr 02, 2007 | 13.21 | 13.27 | 13.02 | 13.24 | 527,563 | -0.01(-0.07%) |
Mar 30, 2007 | 13.30 | 13.47 | 13.20 | 13.25 | 346,404 | -0.21(-1.57%) |
Mar 29, 2007 | 13.28 | 13.55 | 13.22 | 13.46 | 526,691 | +0.28(+2.12%) |
Mar 28, 2007 | 13.30 | 13.35 | 13.00 | 13.18 | 330,925 | -0.17(-1.24%) |
Mar 27, 2007 | 13.55 | 13.55 | 13.25 | 13.35 | 587,731 | -0.20(-1.46%) |
Mar 26, 2007 | 13.85 | 13.85 | 13.44 | 13.55 | 307,817 | -0.10(-0.71%) |
Mar 23, 2007 | 13.69 | 13.79 | 13.50 | 13.64 | 396,108 | -0.12(-0.87%) |
Mar 22, 2007 | 13.99 | 14.09 | 13.58 | 13.76 | 965,527 | +0.00(+0.00%) |
Mar 21, 2007 | 13.71 | 13.91 | 13.35 | 13.76 | 975,991 | +0.19(+1.42%) |
Mar 20, 2007 | 13.58 | 13.62 | 13.47 | 13.57 | 425,756 | +0.18(+1.37%) |
Mar 19, 2007 | 13.24 | 13.61 | 13.24 | 13.39 | 734,010 | +0.26(+1.96%) |
Mar 16, 2007 | 13.12 | 13.24 | 12.94 | 13.13 | 1,107,010 | +0.06(+0.42%) |
Mar 15, 2007 | 12.87 | 13.07 | 12.78 | 13.07 | 686,485 | +0.21(+1.60%) |
Mar 14, 2007 | 12.84 | 13.07 | 12.43 | 12.87 | 470,228 | +0.02(+0.18%) |
Mar 13, 2007 | 13.39 | 13.34 | 12.84 | 12.84 | 218,873 | -0.54(-4.04%) |
Mar 12, 2007 | 13.38 | 13.52 | 13.30 | 13.39 | 272,937 | -0.06(-0.41%) |
Mar 09, 2007 | 13.53 | 13.80 | 13.37 | 13.44 | 776,956 | +0.14(+1.07%) |
Mar 08, 2007 | 13.30 | 13.45 | 13.19 | 13.30 | 590,347 | +0.24(+1.86%) |
Mar 07, 2007 | 13.07 | 13.32 | 13.00 | 13.05 | 462,816 | -0.06(-0.45%) |
Mar 06, 2007 | 13.17 | 13.35 | 13.08 | 13.11 | 781,316 | +0.35(+2.73%) |
Mar 05, 2007 | 12.79 | 13.02 | 12.71 | 12.77 | 416,382 | -0.31(-2.38%) |
Mar 02, 2007 | 13.34 | 13.53 | 13.08 | 13.08 | 514,264 | -0.47(-3.49%) |