Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.18 | 15.33 | 15.18 | 15.30 | 14,200 | +0.01(+0.07%) |
May 30, 2007 | 15.20 | 15.40 | 15.10 | 15.29 | 27,200 | +0.01(+0.07%) |
May 29, 2007 | 15.26 | 15.45 | 15.26 | 15.28 | 29,300 | -0.05(-0.33%) |
May 25, 2007 | 15.25 | 15.33 | 15.24 | 15.33 | 19,400 | +0.12(+0.79%) |
May 24, 2007 | 15.35 | 15.37 | 15.21 | 15.21 | 17,700 | -0.08(-0.52%) |
May 23, 2007 | 15.36 | 15.45 | 15.28 | 15.29 | 22,600 | -0.04(-0.26%) |
May 22, 2007 | 15.36 | 15.46 | 15.31 | 15.33 | 32,500 | -0.10(-0.65%) |
May 21, 2007 | 15.41 | 15.49 | 15.38 | 15.43 | 16,300 | +0.01(+0.06%) |
May 18, 2007 | 15.46 | 15.58 | 15.42 | 15.42 | 15,800 | -0.06(-0.39%) |
May 17, 2007 | 15.53 | 15.54 | 15.40 | 15.48 | 53,900 | -0.04(-0.26%) |
May 16, 2007 | 15.40 | 15.54 | 15.40 | 15.52 | 38,600 | +0.12(+0.78%) |
May 15, 2007 | 15.35 | 15.45 | 15.35 | 15.40 | 33,500 | +0.04(+0.26%) |
May 14, 2007 | 15.39 | 15.44 | 15.36 | 15.36 | 24,300 | -0.07(-0.45%) |
May 11, 2007 | 15.34 | 15.43 | 15.30 | 15.43 | 29,100 | +0.13(+0.85%) |
May 10, 2007 | 15.25 | 15.40 | 15.23 | 15.30 | 26,500 | +0.04(+0.26%) |
May 09, 2007 | 15.22 | 15.29 | 15.22 | 15.26 | 19,500 | +0.03(+0.20%) |
May 08, 2007 | 15.29 | 15.30 | 15.20 | 15.23 | 17,300 | -0.03(-0.20%) |
May 07, 2007 | 15.24 | 15.32 | 15.23 | 15.26 | 10,800 | +0.01(+0.07%) |
May 04, 2007 | 15.23 | 15.29 | 15.22 | 15.25 | 10,000 | +0.02(+0.13%) |
May 03, 2007 | 15.21 | 15.25 | 15.20 | 15.23 | 11,000 | -0.02(-0.13%) |
May 02, 2007 | 15.27 | 15.29 | 15.15 | 15.25 | 25,400 | +0.01(+0.07%) |
May 01, 2007 | 15.20 | 15.25 | 15.19 | 15.24 | 11,300 | +0.08(+0.53%) |
Apr 30, 2007 | 15.22 | 15.30 | 15.15 | 15.16 | 26,100 | +0.01(+0.07%) |
Apr 27, 2007 | 15.02 | 15.15 | 15.02 | 15.15 | 31,000 | +0.06(+0.40%) |
Apr 26, 2007 | 15.03 | 15.11 | 15.01 | 15.09 | 19,200 | +0.06(+0.40%) |
Apr 25, 2007 | 15.04 | 15.08 | 14.97 | 15.03 | 80,300 | -0.02(-0.13%) |
Apr 24, 2007 | 15.10 | 15.15 | 15.03 | 15.05 | 69,700 | -0.02(-0.13%) |
Apr 23, 2007 | 15.13 | 15.38 | 15.06 | 15.07 | 69,600 | -0.01(-0.07%) |
Apr 20, 2007 | 15.21 | 15.24 | 15.08 | 15.08 | 35,800 | -0.17(-1.11%) |
Apr 19, 2007 | 15.25 | 15.31 | 15.16 | 15.25 | 53,300 | -0.07(-0.46%) |
Apr 18, 2007 | 15.40 | 15.41 | 15.29 | 15.32 | 23,100 | -0.08(-0.52%) |
Apr 17, 2007 | 15.40 | 15.51 | 15.36 | 15.40 | 18,000 | +0.02(+0.13%) |
Apr 16, 2007 | 15.42 | 15.54 | 15.30 | 15.38 | 30,100 | -0.06(-0.36%) |
Apr 13, 2007 | 15.41 | 15.55 | 15.37 | 15.44 | 22,100 | +0.02(+0.10%) |
Apr 12, 2007 | 15.53 | 15.54 | 15.35 | 15.42 | 25,500 | -0.11(-0.71%) |
Apr 11, 2007 | 15.48 | 15.62 | 15.47 | 15.53 | 37,100 | +0.05(+0.32%) |
Apr 10, 2007 | 15.30 | 15.48 | 15.30 | 15.48 | 28,700 | +0.23(+1.51%) |
Apr 09, 2007 | 15.31 | 15.34 | 15.25 | 15.25 | 18,300 | -0.08(-0.52%) |
Apr 05, 2007 | 15.22 | 15.39 | 15.20 | 15.33 | 37,200 | +0.04(+0.26%) |
Apr 04, 2007 | 15.32 | 15.39 | 15.23 | 15.29 | 20,000 | -0.04(-0.26%) |
Apr 03, 2007 | 15.21 | 15.33 | 15.20 | 15.33 | 26,500 | +0.09(+0.59%) |
Apr 02, 2007 | 15.15 | 15.24 | 15.15 | 15.24 | 22,500 | +0.09(+0.59%) |
Mar 30, 2007 | 15.17 | 15.17 | 15.05 | 15.15 | 14,500 | +0.08(+0.53%) |
Mar 29, 2007 | 15.06 | 15.13 | 15.00 | 15.07 | 18,300 | +0.04(+0.27%) |
Mar 28, 2007 | 15.09 | 15.15 | 15.03 | 15.03 | 15,100 | -0.03(-0.20%) |
Mar 27, 2007 | 15.02 | 15.11 | 15.02 | 15.06 | 21,900 | +0.04(+0.27%) |
Mar 26, 2007 | 15.09 | 15.10 | 15.02 | 15.02 | 18,600 | -0.03(-0.20%) |
Mar 23, 2007 | 14.97 | 15.27 | 14.97 | 15.05 | 24,100 | +0.08(+0.53%) |
Mar 22, 2007 | 15.00 | 15.00 | 14.96 | 14.97 | 10,300 | -0.02(-0.13%) |
Mar 21, 2007 | 15.01 | 15.12 | 14.95 | 14.99 | 33,300 | -0.11(-0.73%) |
Mar 20, 2007 | 15.10 | 15.14 | 15.08 | 15.10 | 9,100 | +0.05(+0.33%) |
Mar 19, 2007 | 15.06 | 15.07 | 15.05 | 15.05 | 2,400 | -0.04(-0.27%) |
Mar 16, 2007 | 15.07 | 15.10 | 15.05 | 15.09 | 9,800 | +0.12(+0.80%) |
Mar 15, 2007 | 15.05 | 15.05 | 14.97 | 14.97 | 38,200 | -0.08(-0.53%) |
Mar 14, 2007 | 15.03 | 15.10 | 15.02 | 15.05 | 8,200 | +0.03(+0.20%) |
Mar 13, 2007 | 15.04 | 15.09 | 15.01 | 15.02 | 18,900 | -0.02(-0.13%) |
Mar 12, 2007 | 15.08 | 15.16 | 14.99 | 15.04 | 40,000 | -0.07(-0.46%) |
Mar 09, 2007 | 15.02 | 15.12 | 15.00 | 15.11 | 23,300 | +0.06(+0.40%) |
Mar 08, 2007 | 15.00 | 15.16 | 15.00 | 15.05 | 16,000 | +0.05(+0.33%) |
Mar 07, 2007 | 15.01 | 15.12 | 14.96 | 15.00 | 17,700 | +0.03(+0.20%) |
Mar 06, 2007 | 14.98 | 15.05 | 14.91 | 14.97 | 28,800 | -0.01(-0.07%) |
Mar 05, 2007 | 15.00 | 15.00 | 14.95 | 14.98 | 10,900 | +0.03(+0.20%) |
Mar 02, 2007 | 14.99 | 15.00 | 14.92 | 14.95 | 15,100 | +0.02(+0.13%) |