Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.71 | 15.80 | 15.58 | 15.76 | 366,957 | +0.19(+1.22%) |
May 30, 2007 | 15.04 | 15.57 | 15.03 | 15.57 | 375,139 | +0.33(+2.19%) |
May 29, 2007 | 15.15 | 15.32 | 15.13 | 15.24 | 259,324 | +0.21(+1.43%) |
May 25, 2007 | 15.00 | 15.09 | 14.95 | 15.02 | 291,425 | +0.16(+1.06%) |
May 24, 2007 | 15.24 | 15.48 | 14.81 | 14.86 | 736,746 | -0.53(-3.45%) |
May 23, 2007 | 15.47 | 15.63 | 15.33 | 15.39 | 396,540 | -0.05(-0.32%) |
May 22, 2007 | 15.43 | 15.52 | 15.30 | 15.44 | 232,259 | +0.07(+0.42%) |
May 21, 2007 | 15.16 | 15.47 | 15.13 | 15.38 | 480,883 | +0.26(+1.69%) |
May 18, 2007 | 15.05 | 15.19 | 14.97 | 15.12 | 422,346 | +0.16(+1.07%) |
May 17, 2007 | 14.91 | 15.08 | 14.81 | 14.96 | 257,436 | +0.02(+0.16%) |
May 16, 2007 | 14.85 | 14.96 | 14.68 | 14.94 | 273,172 | +0.14(+0.96%) |
May 15, 2007 | 14.88 | 15.09 | 14.76 | 14.80 | 472,071 | -0.13(-0.84%) |
May 14, 2007 | 15.07 | 15.12 | 14.79 | 14.92 | 481,513 | -0.12(-0.81%) |
May 11, 2007 | 14.87 | 15.05 | 14.82 | 15.05 | 235,406 | +0.26(+1.76%) |
May 10, 2007 | 15.05 | 15.11 | 14.75 | 14.78 | 401,575 | -0.41(-2.69%) |
May 09, 2007 | 14.91 | 15.25 | 14.89 | 15.19 | 720,067 | +0.26(+1.77%) |
May 08, 2007 | 14.83 | 15.00 | 14.66 | 14.93 | 786,786 | -0.04(-0.25%) |
May 07, 2007 | 14.96 | 15.02 | 14.92 | 14.97 | 284,502 | -0.01(-0.04%) |
May 04, 2007 | 14.88 | 15.02 | 14.83 | 14.97 | 598,587 | +0.15(+0.99%) |
May 03, 2007 | 14.82 | 14.89 | 14.73 | 14.83 | 532,497 | +0.07(+0.45%) |
May 02, 2007 | 14.46 | 14.83 | 14.46 | 14.76 | 373,251 | +0.33(+2.27%) |
May 01, 2007 | 14.38 | 14.47 | 14.15 | 14.43 | 806,928 | +0.08(+0.54%) |
Apr 30, 2007 | 14.78 | 14.78 | 14.36 | 14.36 | 458,853 | -0.45(-3.03%) |
Apr 27, 2007 | 14.82 | 14.89 | 14.72 | 14.80 | 452,559 | -0.18(-1.18%) |
Apr 26, 2007 | 14.87 | 14.98 | 14.71 | 14.98 | 501,025 | +0.13(+0.90%) |
Apr 25, 2007 | 14.75 | 14.91 | 14.60 | 14.85 | 322,267 | +0.21(+1.43%) |
Apr 24, 2007 | 14.67 | 14.70 | 14.44 | 14.64 | 540,050 | -0.03(-0.18%) |
Apr 23, 2007 | 14.59 | 14.71 | 14.51 | 14.66 | 592,922 | +0.08(+0.57%) |
Apr 20, 2007 | 14.59 | 14.63 | 14.47 | 14.58 | 249,253 | +0.26(+1.80%) |
Apr 19, 2007 | 14.13 | 14.44 | 14.13 | 14.32 | 405,981 | -0.13(-0.87%) |
Apr 18, 2007 | 14.45 | 14.52 | 14.26 | 14.45 | 312,196 | -0.04(-0.27%) |
Apr 17, 2007 | 14.52 | 14.57 | 14.43 | 14.49 | 188,199 | -0.03(-0.22%) |
Apr 16, 2007 | 14.38 | 14.53 | 14.38 | 14.52 | 457,595 | +0.29(+2.07%) |
Apr 13, 2007 | 14.22 | 14.23 | 14.05 | 14.23 | 259,954 | +0.07(+0.51%) |
Apr 12, 2007 | 13.93 | 14.15 | 13.82 | 14.15 | 192,605 | +0.17(+1.25%) |
Apr 11, 2007 | 14.12 | 14.12 | 13.90 | 13.98 | 288,278 | -0.17(-1.22%) |
Apr 10, 2007 | 14.06 | 14.20 | 14.06 | 14.15 | 147,286 | +0.10(+0.70%) |
Apr 09, 2007 | 14.06 | 14.11 | 13.98 | 14.05 | 230,371 | +0.08(+0.56%) |
Apr 05, 2007 | 13.92 | 14.08 | 13.92 | 13.98 | 392,134 | +0.04(+0.31%) |
Apr 04, 2007 | 13.92 | 13.98 | 13.86 | 13.93 | 281,984 | +0.01(+0.09%) |
Apr 03, 2007 | 13.84 | 14.01 | 13.82 | 13.92 | 678,524 | +0.19(+1.37%) |
Apr 02, 2007 | 13.73 | 13.76 | 13.58 | 13.73 | 389,616 | +0.06(+0.43%) |
Mar 30, 2007 | 13.66 | 13.76 | 13.43 | 13.67 | 904,489 | +0.11(+0.82%) |
Mar 29, 2007 | 13.76 | 13.79 | 13.40 | 13.56 | 572,780 | -0.09(-0.69%) |
Mar 28, 2007 | 13.64 | 13.71 | 13.44 | 13.66 | 446,894 | -0.11(-0.81%) |
Mar 27, 2007 | 13.76 | 13.77 | 13.63 | 13.77 | 194,493 | -0.11(-0.82%) |
Mar 26, 2007 | 13.97 | 13.97 | 13.66 | 13.88 | 619,987 | -0.07(-0.54%) |
Mar 23, 2007 | 13.89 | 13.97 | 13.87 | 13.96 | 538,161 | +0.09(+0.65%) |
Mar 22, 2007 | 13.85 | 13.87 | 13.72 | 13.87 | 625,652 | +0.09(+0.65%) |
Mar 21, 2007 | 13.41 | 13.84 | 13.33 | 13.78 | 1,391,667 | +0.40(+2.98%) |
Mar 20, 2007 | 13.12 | 13.40 | 13.12 | 13.38 | 205,823 | +0.21(+1.63%) |
Mar 19, 2007 | 13.12 | 13.21 | 13.05 | 13.16 | 306,532 | +0.29(+2.23%) |
Mar 16, 2007 | 13.02 | 13.10 | 12.85 | 12.88 | 394,022 | -0.17(-1.32%) |
Mar 15, 2007 | 12.97 | 13.09 | 12.95 | 13.05 | 465,148 | +0.17(+1.33%) |
Mar 14, 2007 | 12.91 | 12.92 | 12.45 | 12.88 | 1,013,381 | +0.09(+0.73%) |
Mar 13, 2007 | 13.30 | 13.19 | 12.74 | 12.78 | 797,486 | -0.51(-3.87%) |
Mar 12, 2007 | 13.15 | 13.33 | 13.13 | 13.30 | 1,413,068 | +0.06(+0.48%) |
Mar 09, 2007 | 13.28 | 13.32 | 13.08 | 13.23 | 1,821,568 | +0.09(+0.69%) |
Mar 08, 2007 | 13.16 | 13.25 | 13.05 | 13.14 | 718,808 | +0.24(+1.88%) |
Mar 07, 2007 | 12.84 | 13.07 | 12.82 | 12.90 | 742,726 | +0.03(+0.25%) |
Mar 06, 2007 | 12.69 | 12.96 | 12.63 | 12.87 | 886,865 | +0.50(+4.07%) |
Mar 05, 2007 | 12.63 | 12.90 | 12.37 | 12.37 | 1,382,855 | -0.57(-4.43%) |
Mar 02, 2007 | 13.30 | 13.33 | 12.94 | 12.94 | 721,325 | -0.39(-2.93%) |