Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.50 | 15.60 | 15.46 | 15.46 | 22,500 | -0.06(-0.39%) |
May 30, 2007 | 15.64 | 15.66 | 15.50 | 15.52 | 46,200 | -0.08(-0.51%) |
May 29, 2007 | 15.57 | 15.66 | 15.57 | 15.60 | 17,000 | +0.00(+0.00%) |
May 25, 2007 | 15.55 | 15.67 | 15.55 | 15.60 | 32,300 | +0.05(+0.32%) |
May 24, 2007 | 15.61 | 15.69 | 15.54 | 15.55 | 24,400 | -0.06(-0.38%) |
May 23, 2007 | 15.65 | 15.79 | 15.61 | 15.61 | 40,500 | -0.09(-0.57%) |
May 22, 2007 | 15.92 | 15.92 | 15.70 | 15.70 | 64,200 | -0.21(-1.32%) |
May 21, 2007 | 15.89 | 15.99 | 15.88 | 15.91 | 28,800 | -0.05(-0.31%) |
May 18, 2007 | 15.86 | 16.03 | 15.86 | 15.96 | 46,700 | +0.02(+0.13%) |
May 17, 2007 | 15.95 | 16.00 | 15.90 | 15.94 | 20,100 | -0.01(-0.06%) |
May 16, 2007 | 15.84 | 16.01 | 15.84 | 15.95 | 80,900 | +0.07(+0.44%) |
May 15, 2007 | 16.20 | 16.20 | 15.83 | 15.88 | 69,500 | +0.03(+0.19%) |
May 14, 2007 | 15.80 | 15.89 | 15.78 | 15.85 | 43,800 | +0.09(+0.57%) |
May 11, 2007 | 15.92 | 15.92 | 15.70 | 15.76 | 54,000 | +0.07(+0.45%) |
May 10, 2007 | 15.66 | 15.75 | 15.64 | 15.69 | 22,400 | +0.03(+0.19%) |
May 09, 2007 | 15.59 | 15.77 | 15.55 | 15.66 | 66,700 | +0.13(+0.84%) |
May 08, 2007 | 15.57 | 15.59 | 15.53 | 15.53 | 39,100 | +0.01(+0.06%) |
May 07, 2007 | 15.52 | 15.59 | 15.50 | 15.52 | 31,700 | +0.01(+0.06%) |
May 04, 2007 | 15.49 | 15.58 | 15.46 | 15.51 | 47,900 | +0.04(+0.26%) |
May 03, 2007 | 15.53 | 15.55 | 15.47 | 15.47 | 14,500 | -0.05(-0.32%) |
May 02, 2007 | 15.44 | 15.55 | 15.44 | 15.52 | 29,600 | +0.09(+0.58%) |
May 01, 2007 | 15.50 | 15.58 | 15.41 | 15.43 | 60,000 | -0.01(-0.06%) |
Apr 30, 2007 | 15.50 | 15.55 | 15.44 | 15.44 | 16,100 | -0.06(-0.39%) |
Apr 27, 2007 | 15.46 | 15.50 | 15.40 | 15.50 | 44,300 | +0.08(+0.52%) |
Apr 26, 2007 | 15.43 | 15.48 | 15.37 | 15.42 | 31,600 | +0.01(+0.06%) |
Apr 25, 2007 | 15.33 | 15.48 | 15.33 | 15.41 | 37,600 | -0.01(-0.06%) |
Apr 24, 2007 | 15.39 | 15.49 | 15.39 | 15.42 | 27,400 | +0.06(+0.39%) |
Apr 23, 2007 | 15.45 | 15.50 | 15.36 | 15.36 | 67,400 | -0.09(-0.58%) |
Apr 20, 2007 | 15.54 | 15.57 | 15.45 | 15.45 | 36,200 | +0.00(+0.00%) |
Apr 19, 2007 | 15.40 | 15.49 | 15.33 | 15.45 | 54,200 | +0.09(+0.59%) |
Apr 18, 2007 | 15.40 | 15.52 | 15.36 | 15.36 | 51,800 | -0.06(-0.39%) |
Apr 17, 2007 | 15.44 | 15.45 | 15.38 | 15.42 | 28,500 | -0.03(-0.19%) |
Apr 16, 2007 | 15.55 | 15.59 | 15.44 | 15.45 | 25,900 | -0.08(-0.52%) |
Apr 13, 2007 | 15.59 | 15.65 | 15.51 | 15.53 | 48,200 | -0.05(-0.32%) |
Apr 12, 2007 | 15.63 | 15.69 | 15.57 | 15.58 | 36,800 | -0.03(-0.19%) |
Apr 11, 2007 | 15.60 | 15.70 | 15.59 | 15.61 | 27,700 | +0.05(+0.32%) |
Apr 10, 2007 | 15.60 | 15.60 | 15.54 | 15.56 | 21,200 | -0.07(-0.45%) |
Apr 09, 2007 | 15.59 | 15.66 | 15.52 | 15.63 | 46,100 | +0.06(+0.39%) |
Apr 05, 2007 | 15.54 | 15.60 | 15.52 | 15.57 | 35,400 | +0.02(+0.13%) |
Apr 04, 2007 | 15.60 | 15.67 | 15.54 | 15.55 | 47,000 | -0.05(-0.32%) |
Apr 03, 2007 | 15.55 | 15.61 | 15.52 | 15.60 | 14,900 | +0.06(+0.39%) |
Apr 02, 2007 | 15.50 | 15.55 | 15.50 | 15.54 | 9,700 | +0.01(+0.06%) |
Mar 30, 2007 | 15.53 | 15.53 | 15.47 | 15.53 | 23,400 | +0.00(+0.00%) |
Mar 29, 2007 | 15.53 | 15.54 | 15.48 | 15.53 | 47,700 | +0.02(+0.13%) |
Mar 28, 2007 | 15.48 | 15.53 | 15.45 | 15.51 | 22,900 | +0.06(+0.39%) |
Mar 27, 2007 | 15.52 | 15.55 | 15.44 | 15.45 | 39,200 | -0.04(-0.26%) |
Mar 26, 2007 | 15.54 | 15.54 | 15.49 | 15.49 | 20,200 | -0.01(-0.06%) |
Mar 23, 2007 | 15.45 | 15.53 | 15.45 | 15.50 | 33,600 | +0.07(+0.45%) |
Mar 22, 2007 | 15.45 | 15.54 | 15.40 | 15.43 | 19,100 | +0.00(+0.00%) |
Mar 21, 2007 | 15.43 | 15.63 | 15.42 | 15.43 | 58,200 | -0.06(-0.39%) |
Mar 20, 2007 | 15.55 | 15.59 | 15.49 | 15.49 | 56,700 | -0.04(-0.26%) |
Mar 19, 2007 | 15.53 | 15.57 | 15.43 | 15.53 | 27,100 | +0.00(+0.00%) |
Mar 16, 2007 | 15.52 | 15.59 | 15.37 | 15.53 | 73,200 | -0.02(-0.13%) |
Mar 15, 2007 | 15.48 | 15.55 | 15.48 | 15.55 | 17,800 | +0.07(+0.45%) |
Mar 14, 2007 | 15.50 | 15.53 | 15.45 | 15.48 | 20,700 | +0.01(+0.06%) |
Mar 13, 2007 | 15.49 | 15.62 | 15.47 | 15.47 | 47,700 | -0.02(-0.13%) |
Mar 12, 2007 | 15.38 | 15.49 | 15.33 | 15.49 | 34,800 | +0.16(+1.04%) |
Mar 09, 2007 | 15.36 | 15.40 | 15.32 | 15.33 | 33,100 | -0.08(-0.52%) |
Mar 08, 2007 | 15.33 | 15.44 | 15.30 | 15.41 | 35,100 | +0.10(+0.65%) |
Mar 07, 2007 | 15.30 | 15.34 | 15.28 | 15.31 | 23,600 | -0.02(-0.13%) |
Mar 06, 2007 | 15.32 | 15.36 | 15.27 | 15.33 | 29,000 | -0.01(-0.07%) |
Mar 05, 2007 | 15.35 | 15.37 | 15.32 | 15.34 | 21,100 | +0.01(+0.07%) |
Mar 02, 2007 | 15.30 | 15.33 | 15.19 | 15.33 | 26,400 | +0.05(+0.33%) |