Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.82 | 16.05 | 15.80 | 15.86 | 992,651 | +0.04(+0.26%) |
May 30, 2007 | 15.64 | 15.82 | 15.53 | 15.82 | 762,145 | +0.05(+0.31%) |
May 29, 2007 | 15.74 | 15.87 | 15.73 | 15.77 | 304,141 | +0.03(+0.22%) |
May 25, 2007 | 15.71 | 15.77 | 15.58 | 15.73 | 560,534 | +0.07(+0.45%) |
May 24, 2007 | 16.05 | 16.12 | 15.63 | 15.66 | 539,518 | -0.41(-2.56%) |
May 23, 2007 | 16.15 | 16.31 | 16.06 | 16.08 | 462,587 | -0.05(-0.30%) |
May 22, 2007 | 16.05 | 16.23 | 16.03 | 16.12 | 789,221 | +0.05(+0.30%) |
May 21, 2007 | 15.80 | 16.14 | 15.79 | 16.08 | 886,495 | +0.23(+1.45%) |
May 18, 2007 | 15.72 | 15.92 | 15.71 | 15.85 | 610,002 | +0.15(+0.93%) |
May 17, 2007 | 15.76 | 15.78 | 15.61 | 15.70 | 887,641 | -0.14(-0.88%) |
May 16, 2007 | 15.74 | 15.85 | 15.66 | 15.84 | 703,551 | +0.12(+0.76%) |
May 15, 2007 | 15.57 | 15.80 | 15.45 | 15.72 | 986,734 | +0.17(+1.08%) |
May 14, 2007 | 15.49 | 15.61 | 15.41 | 15.55 | 1,157,830 | +0.03(+0.22%) |
May 11, 2007 | 15.78 | 16.05 | 15.38 | 15.52 | 480,638 | +0.03(+0.18%) |
May 10, 2007 | 15.50 | 15.59 | 15.36 | 15.49 | 816,870 | -0.10(-0.67%) |
May 09, 2007 | 15.16 | 15.68 | 15.15 | 15.59 | 1,404,238 | +0.37(+2.43%) |
May 08, 2007 | 15.27 | 15.22 | 15.06 | 15.22 | 409,294 | -0.04(-0.27%) |
May 07, 2007 | 15.10 | 15.29 | 15.08 | 15.27 | 671,031 | +0.15(+0.97%) |
May 04, 2007 | 15.15 | 15.23 | 15.05 | 15.12 | 577,310 | -0.03(-0.23%) |
May 03, 2007 | 15.11 | 15.22 | 15.01 | 15.15 | 503,416 | +0.08(+0.56%) |
May 02, 2007 | 14.94 | 15.11 | 14.94 | 15.07 | 682,778 | +0.13(+0.89%) |
May 01, 2007 | 14.90 | 14.96 | 14.69 | 14.94 | 799,249 | +0.09(+0.61%) |
Apr 30, 2007 | 15.10 | 15.16 | 14.83 | 14.85 | 575,620 | -0.27(-1.75%) |
Apr 27, 2007 | 15.10 | 15.20 | 15.06 | 15.11 | 470,323 | +0.05(+0.32%) |
Apr 26, 2007 | 15.20 | 15.20 | 15.01 | 15.06 | 395,255 | -0.12(-0.78%) |
Apr 25, 2007 | 14.94 | 15.19 | 14.94 | 15.18 | 483,646 | +0.19(+1.26%) |
Apr 24, 2007 | 15.15 | 15.19 | 14.95 | 14.99 | 653,267 | -0.15(-0.97%) |
Apr 23, 2007 | 15.13 | 15.27 | 15.08 | 15.14 | 659,570 | -0.03(-0.18%) |
Apr 20, 2007 | 15.16 | 15.22 | 15.14 | 15.17 | 516,740 | +0.08(+0.56%) |
Apr 19, 2007 | 15.06 | 15.18 | 14.82 | 15.08 | 702,491 | -0.08(-0.55%) |
Apr 18, 2007 | 15.22 | 15.23 | 15.15 | 15.17 | 781,628 | -0.05(-0.32%) |
Apr 17, 2007 | 15.18 | 15.27 | 15.16 | 15.22 | 855,550 | +0.04(+0.28%) |
Apr 16, 2007 | 14.81 | 15.18 | 14.77 | 15.18 | 798,720 | +0.43(+2.89%) |
Apr 13, 2007 | 15.01 | 15.01 | 14.71 | 14.75 | 946,737 | -0.22(-1.49%) |
Apr 12, 2007 | 14.85 | 14.97 | 14.75 | 14.97 | 861,854 | +0.12(+0.80%) |
Apr 11, 2007 | 15.18 | 15.18 | 14.83 | 14.85 | 950,532 | -0.38(-2.52%) |
Apr 10, 2007 | 15.35 | 15.45 | 15.08 | 15.24 | 903,686 | -0.10(-0.68%) |
Apr 09, 2007 | 15.51 | 15.61 | 15.26 | 15.34 | 1,299,944 | -0.16(-1.04%) |
Apr 05, 2007 | 16.54 | 16.59 | 15.24 | 15.50 | 2,209,504 | -0.85(-5.21%) |
Apr 04, 2007 | 16.24 | 16.38 | 16.19 | 16.35 | 609,286 | +0.10(+0.60%) |
Apr 03, 2007 | 16.22 | 16.40 | 16.22 | 16.26 | 549,116 | +0.10(+0.65%) |
Apr 02, 2007 | 16.13 | 16.24 | 16.08 | 16.15 | 408,148 | +0.03(+0.17%) |
Mar 30, 2007 | 16.23 | 16.33 | 16.04 | 16.12 | 391,530 | -0.06(-0.39%) |
Mar 29, 2007 | 16.25 | 16.29 | 16.03 | 16.19 | 330,931 | +0.01(+0.04%) |
Mar 28, 2007 | 16.19 | 16.26 | 16.09 | 16.18 | 521,610 | -0.03(-0.17%) |
Mar 27, 2007 | 16.26 | 16.31 | 16.15 | 16.21 | 535,077 | -0.13(-0.81%) |
Mar 26, 2007 | 16.35 | 16.40 | 16.15 | 16.34 | 682,635 | -0.02(-0.13%) |
Mar 23, 2007 | 16.43 | 16.52 | 16.29 | 16.36 | 336,375 | -0.05(-0.30%) |
Mar 22, 2007 | 16.84 | 16.85 | 16.04 | 16.41 | 961,563 | +0.15(+0.94%) |
Mar 21, 2007 | 16.05 | 16.31 | 15.98 | 16.26 | 490,380 | +0.20(+1.26%) |
Mar 20, 2007 | 15.78 | 16.06 | 15.76 | 16.05 | 627,623 | +0.28(+1.77%) |
Mar 19, 2007 | 15.52 | 15.78 | 15.52 | 15.78 | 727,189 | +0.33(+2.12%) |
Mar 16, 2007 | 15.61 | 15.68 | 15.38 | 15.45 | 415,168 | -0.16(-1.03%) |
Mar 15, 2007 | 15.53 | 15.67 | 15.53 | 15.61 | 460,295 | +0.09(+0.58%) |
Mar 14, 2007 | 15.42 | 15.59 | 15.21 | 15.52 | 1,183,187 | +0.08(+0.54%) |
Mar 13, 2007 | 15.71 | 15.69 | 15.39 | 15.43 | 1,251,665 | -0.27(-1.73%) |
Mar 12, 2007 | 15.51 | 15.74 | 15.37 | 15.71 | 1,222,727 | +0.22(+1.44%) |
Mar 09, 2007 | 15.55 | 15.65 | 15.42 | 15.48 | 890,792 | +0.06(+0.36%) |
Mar 08, 2007 | 15.54 | 15.60 | 15.38 | 15.43 | 1,216,280 | -0.03(-0.18%) |
Mar 07, 2007 | 15.59 | 15.60 | 15.44 | 15.45 | 1,213,415 | -0.16(-1.03%) |
Mar 06, 2007 | 15.66 | 15.70 | 15.43 | 15.61 | 1,318,998 | +0.02(+0.13%) |
Mar 05, 2007 | 15.98 | 16.01 | 15.59 | 15.59 | 1,226,738 | -0.52(-3.25%) |
Mar 02, 2007 | 16.29 | 16.33 | 16.08 | 16.12 | 738,936 | -0.20(-1.20%) |