Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.85 | 15.90 | 14.85 | 15.85 | 492,440 | +0.82(+5.48%) |
May 30, 2007 | 15.08 | 15.19 | 14.77 | 15.02 | 246,610 | -0.21(-1.36%) |
May 29, 2007 | 15.38 | 15.68 | 14.81 | 15.23 | 296,530 | +0.35(+2.33%) |
May 25, 2007 | 15.12 | 15.49 | 14.81 | 14.88 | 77,870 | -0.30(-1.98%) |
May 24, 2007 | 15.30 | 15.54 | 14.63 | 15.18 | 126,360 | -0.06(-0.40%) |
May 23, 2007 | 15.65 | 15.77 | 15.10 | 15.25 | 202,540 | -0.32(-2.07%) |
May 22, 2007 | 15.98 | 15.98 | 15.41 | 15.57 | 190,970 | -0.22(-1.41%) |
May 21, 2007 | 16.15 | 16.26 | 15.77 | 15.79 | 176,020 | -0.24(-1.49%) |
May 18, 2007 | 16.27 | 16.33 | 15.85 | 16.03 | 129,610 | -0.12(-0.71%) |
May 17, 2007 | 16.07 | 16.49 | 15.88 | 16.15 | 216,840 | +0.07(+0.43%) |
May 16, 2007 | 16.14 | 16.14 | 15.69 | 16.08 | 166,400 | +0.03(+0.19%) |
May 15, 2007 | 16.01 | 16.51 | 15.96 | 16.05 | 296,920 | -0.05(-0.33%) |
May 14, 2007 | 16.08 | 16.44 | 15.85 | 16.10 | 615,420 | +0.17(+1.06%) |
May 11, 2007 | 15.65 | 16.15 | 15.60 | 15.93 | 508,170 | +0.28(+1.77%) |
May 10, 2007 | 15.73 | 15.77 | 15.24 | 15.65 | 436,670 | -0.08(-0.49%) |
May 09, 2007 | 15.35 | 16.12 | 15.12 | 15.73 | 1,020,370 | +0.37(+2.40%) |
May 08, 2007 | 13.77 | 15.38 | 13.66 | 15.36 | 1,332,370 | +1.53(+11.07%) |
May 07, 2007 | 13.12 | 14.31 | 13.12 | 13.83 | 942,630 | +0.76(+5.83%) |
May 04, 2007 | 13.08 | 13.10 | 12.98 | 13.07 | 120,770 | -0.01(-0.06%) |
May 03, 2007 | 13.05 | 13.21 | 12.79 | 13.08 | 229,580 | +0.54(+4.29%) |
May 02, 2007 | 11.92 | 12.55 | 11.89 | 12.54 | 78,390 | +0.53(+4.42%) |
May 01, 2007 | 12.19 | 12.32 | 11.66 | 12.01 | 86,544 | -0.55(-4.41%) |
Apr 30, 2007 | 13.00 | 13.07 | 12.53 | 12.56 | 75,790 | -0.41(-3.14%) |
Apr 27, 2007 | 13.00 | 13.15 | 12.97 | 12.97 | 41,210 | -0.11(-0.82%) |
Apr 26, 2007 | 13.07 | 13.10 | 12.96 | 13.08 | 30,940 | +0.02(+0.12%) |
Apr 25, 2007 | 13.14 | 13.14 | 12.86 | 13.06 | 187,850 | -0.08(-0.59%) |
Apr 24, 2007 | 13.07 | 13.15 | 13.00 | 13.14 | 193,700 | +0.10(+0.77%) |
Apr 23, 2007 | 13.04 | 13.15 | 12.99 | 13.04 | 98,280 | +0.00(+0.00%) |
Apr 20, 2007 | 13.04 | 13.12 | 12.92 | 13.04 | 150,280 | +0.08(+0.65%) |
Apr 19, 2007 | 13.10 | 13.19 | 12.88 | 12.95 | 142,090 | -0.16(-1.23%) |
Apr 18, 2007 | 12.85 | 13.19 | 12.77 | 13.12 | 259,740 | +0.27(+2.10%) |
Apr 17, 2007 | 12.79 | 12.85 | 12.69 | 12.85 | 35,620 | +0.05(+0.42%) |
Apr 16, 2007 | 12.88 | 13.07 | 12.42 | 12.79 | 144,300 | -0.03(-0.24%) |
Apr 13, 2007 | 12.62 | 12.92 | 12.58 | 12.82 | 122,460 | +0.25(+1.96%) |
Apr 12, 2007 | 12.01 | 12.77 | 11.73 | 12.58 | 161,980 | +0.58(+4.81%) |
Apr 11, 2007 | 11.85 | 12.02 | 11.81 | 12.00 | 53,170 | +0.09(+0.78%) |
Apr 10, 2007 | 11.70 | 11.92 | 11.69 | 11.91 | 90,350 | +0.22(+1.84%) |
Apr 09, 2007 | 11.62 | 12.30 | 11.38 | 11.69 | 40,170 | +0.05(+0.40%) |
Apr 05, 2007 | 11.69 | 11.77 | 11.54 | 11.65 | 21,450 | -0.01(-0.07%) |
Apr 04, 2007 | 11.75 | 11.84 | 11.38 | 11.65 | 57,590 | -0.19(-1.62%) |
Apr 03, 2007 | 11.77 | 12.04 | 11.35 | 11.85 | 66,040 | +0.09(+0.79%) |
Apr 02, 2007 | 12.08 | 12.31 | 11.75 | 11.75 | 79,950 | -0.21(-1.74%) |
Mar 30, 2007 | 11.72 | 12.00 | 11.70 | 11.96 | 163,670 | +0.29(+2.51%) |
Mar 29, 2007 | 11.31 | 11.73 | 11.30 | 11.67 | 281,320 | +0.36(+3.20%) |
Mar 28, 2007 | 11.15 | 11.37 | 11.15 | 11.31 | 42,640 | +0.13(+1.17%) |
Mar 27, 2007 | 11.18 | 11.27 | 10.72 | 11.18 | 76,830 | -0.04(-0.34%) |
Mar 26, 2007 | 11.33 | 11.34 | 11.08 | 11.22 | 79,170 | -0.05(-0.41%) |
Mar 23, 2007 | 11.17 | 11.31 | 11.11 | 11.26 | 23,530 | +0.11(+0.97%) |
Mar 22, 2007 | 11.11 | 11.35 | 10.99 | 11.15 | 116,220 | +0.14(+1.25%) |
Mar 21, 2007 | 10.88 | 11.02 | 10.62 | 11.02 | 152,100 | +0.52(+4.99%) |
Mar 20, 2007 | 10.46 | 10.49 | 10.38 | 10.49 | 46,280 | +0.14(+1.34%) |
Mar 19, 2007 | 10.04 | 10.35 | 10.04 | 10.35 | 54,340 | +0.12(+1.20%) |
Mar 16, 2007 | 10.31 | 10.34 | 10.19 | 10.23 | 42,510 | +0.05(+0.45%) |
Mar 15, 2007 | 10.01 | 10.23 | 10.01 | 10.18 | 53,170 | +0.18(+1.85%) |
Mar 14, 2007 | 10.00 | 10.08 | 9.969 | 10.000 | 75,270 | -0.08(-0.76%) |
Mar 13, 2007 | 10.08 | 10.12 | 9.931 | 10.08 | 126,230 | +0.00(+0.00%) |
Mar 12, 2007 | 10.00 | 10.10 | 9.923 | 10.08 | 84,760 | -0.12(-1.21%) |
Mar 09, 2007 | 10.09 | 10.26 | 10.00 | 10.20 | 51,610 | +0.06(+0.61%) |
Mar 08, 2007 | 10.15 | 10.29 | 10.05 | 10.14 | 53,690 | +0.02(+0.23%) |
Mar 07, 2007 | 10.00 | 10.19 | 9.923 | 10.12 | 48,620 | +0.10(+1.00%) |
Mar 06, 2007 | 9.992 | 10.08 | 9.938 | 10.02 | 38,610 | +0.05(+0.54%) |
Mar 05, 2007 | 9.992 | 10.02 | 9.889 | 9.962 | 41,600 | -0.02(-0.23%) |
Mar 02, 2007 | 9.962 | 10.06 | 9.931 | 9.985 | 68,510 | -0.03(-0.31%) |