Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.29 | 16.73 | 16.15 | 16.71 | 117,926 | +0.00(+0.03%) |
May 30, 2007 | 16.53 | 16.98 | 16.47 | 16.70 | 65,005 | -0.07(-0.43%) |
May 29, 2007 | 16.63 | 16.97 | 16.46 | 16.77 | 96,257 | +0.05(+0.32%) |
May 25, 2007 | 16.83 | 17.03 | 16.71 | 16.72 | 32,919 | -0.05(-0.29%) |
May 24, 2007 | 16.66 | 16.87 | 16.61 | 16.77 | 59,796 | -0.01(-0.06%) |
May 23, 2007 | 16.60 | 17.08 | 16.60 | 16.78 | 90,840 | +0.11(+0.66%) |
May 22, 2007 | 16.67 | 16.79 | 16.60 | 16.67 | 51,879 | +0.06(+0.38%) |
May 21, 2007 | 16.51 | 16.66 | 16.51 | 16.61 | 35,627 | +0.15(+0.90%) |
May 18, 2007 | 16.35 | 16.53 | 16.35 | 16.46 | 34,794 | +0.01(+0.06%) |
May 17, 2007 | 16.34 | 16.49 | 16.07 | 16.45 | 46,462 | +0.11(+0.65%) |
May 16, 2007 | 16.20 | 16.48 | 16.18 | 16.34 | 36,878 | +0.19(+1.16%) |
May 15, 2007 | 16.19 | 16.19 | 16.08 | 16.16 | 35,002 | -0.03(-0.21%) |
May 14, 2007 | 16.22 | 16.22 | 15.93 | 16.19 | 36,878 | -0.02(-0.12%) |
May 11, 2007 | 16.09 | 16.22 | 15.95 | 16.21 | 79,798 | +0.09(+0.54%) |
May 10, 2007 | 16.11 | 16.20 | 16.05 | 16.12 | 38,961 | -0.01(-0.06%) |
May 09, 2007 | 15.85 | 16.18 | 15.85 | 16.13 | 34,377 | +0.16(+0.99%) |
May 08, 2007 | 15.94 | 16.03 | 15.81 | 15.97 | 70,005 | +0.00(+0.00%) |
May 07, 2007 | 15.83 | 16.19 | 15.72 | 15.97 | 120,426 | +0.14(+0.88%) |
May 04, 2007 | 15.63 | 15.87 | 15.59 | 15.83 | 30,835 | +0.21(+1.32%) |
May 03, 2007 | 15.17 | 15.74 | 15.17 | 15.63 | 68,547 | +0.36(+2.36%) |
May 02, 2007 | 14.86 | 15.39 | 14.73 | 15.27 | 62,088 | +0.44(+2.95%) |
May 01, 2007 | 15.27 | 15.27 | 14.36 | 14.83 | 136,469 | -0.45(-2.92%) |
Apr 30, 2007 | 15.17 | 15.32 | 15.03 | 15.28 | 53,546 | +0.12(+0.76%) |
Apr 27, 2007 | 15.45 | 15.52 | 15.11 | 15.16 | 42,503 | -0.25(-1.62%) |
Apr 26, 2007 | 15.58 | 15.58 | 15.14 | 15.41 | 40,419 | -0.08(-0.53%) |
Apr 25, 2007 | 15.36 | 15.83 | 15.28 | 15.49 | 66,463 | +0.12(+0.81%) |
Apr 24, 2007 | 15.22 | 15.55 | 15.22 | 15.37 | 51,462 | +0.14(+0.91%) |
Apr 23, 2007 | 15.12 | 15.23 | 15.08 | 15.23 | 30,419 | +0.06(+0.38%) |
Apr 20, 2007 | 15.21 | 15.21 | 15.08 | 15.17 | 15,626 | -0.03(-0.22%) |
Apr 19, 2007 | 15.06 | 15.21 | 15.02 | 15.21 | 113,134 | +0.14(+0.96%) |
Apr 18, 2007 | 15.04 | 15.17 | 15.04 | 15.06 | 8,334 | -0.07(-0.44%) |
Apr 17, 2007 | 15.17 | 15.17 | 15.00 | 15.13 | 25,418 | -0.04(-0.25%) |
Apr 16, 2007 | 15.11 | 15.17 | 15.04 | 15.17 | 34,586 | +0.00(+0.00%) |
Apr 13, 2007 | 15.16 | 15.17 | 15.01 | 15.17 | 52,712 | +0.00(+0.00%) |
Apr 12, 2007 | 15.17 | 15.17 | 15.09 | 15.17 | 18,126 | -0.07(-0.44%) |
Apr 11, 2007 | 15.16 | 15.24 | 14.96 | 15.23 | 86,048 | +0.08(+0.51%) |
Apr 10, 2007 | 14.95 | 15.33 | 14.95 | 15.16 | 41,253 | +0.21(+1.38%) |
Apr 09, 2007 | 14.98 | 15.00 | 14.87 | 14.95 | 23,751 | +0.01(+0.10%) |
Apr 05, 2007 | 14.88 | 15.01 | 14.85 | 14.94 | 24,168 | +0.06(+0.42%) |
Apr 04, 2007 | 14.83 | 14.88 | 14.81 | 14.87 | 24,585 | +0.01(+0.06%) |
Apr 03, 2007 | 14.87 | 14.88 | 14.80 | 14.86 | 38,753 | +0.06(+0.39%) |
Apr 02, 2007 | 14.78 | 14.81 | 14.72 | 14.81 | 48,962 | -0.04(-0.29%) |
Mar 30, 2007 | 14.77 | 14.85 | 14.65 | 14.85 | 38,961 | +0.09(+0.62%) |
Mar 29, 2007 | 14.69 | 14.78 | 14.69 | 14.76 | 73,547 | +0.02(+0.16%) |
Mar 28, 2007 | 14.69 | 14.78 | 14.64 | 14.73 | 46,462 | -0.02(-0.15%) |
Mar 27, 2007 | 14.78 | 14.78 | 14.64 | 14.76 | 15,834 | -0.03(-0.18%) |
Mar 26, 2007 | 14.87 | 14.93 | 14.78 | 14.78 | 66,047 | -0.09(-0.58%) |
Mar 23, 2007 | 14.77 | 14.87 | 14.71 | 14.87 | 34,586 | +0.07(+0.45%) |
Mar 22, 2007 | 14.87 | 14.88 | 14.76 | 14.80 | 31,669 | -0.06(-0.39%) |
Mar 21, 2007 | 14.76 | 14.86 | 14.67 | 14.86 | 31,669 | +0.10(+0.65%) |
Mar 20, 2007 | 14.65 | 14.80 | 14.52 | 14.76 | 80,839 | +0.11(+0.72%) |
Mar 19, 2007 | 14.71 | 14.85 | 14.57 | 14.66 | 98,966 | -0.10(-0.68%) |
Mar 16, 2007 | 14.65 | 14.76 | 14.63 | 14.76 | 15,209 | +0.11(+0.72%) |
Mar 15, 2007 | 14.71 | 14.71 | 14.56 | 14.65 | 45,420 | +0.05(+0.33%) |
Mar 14, 2007 | 14.38 | 14.71 | 14.32 | 14.61 | 39,169 | +0.22(+1.50%) |
Mar 13, 2007 | 14.37 | 14.44 | 14.30 | 14.39 | 26,460 | +0.02(+0.17%) |
Mar 12, 2007 | 14.30 | 14.40 | 14.27 | 14.37 | 15,209 | -0.00(-0.03%) |
Mar 09, 2007 | 14.17 | 14.37 | 14.13 | 14.37 | 35,627 | +0.04(+0.27%) |
Mar 08, 2007 | 14.28 | 14.34 | 14.16 | 14.33 | 68,755 | +0.00(+0.00%) |
Mar 07, 2007 | 14.43 | 14.43 | 14.16 | 14.33 | 31,877 | -0.04(-0.30%) |
Mar 06, 2007 | 14.45 | 14.49 | 14.37 | 14.37 | 27,710 | +0.02(+0.17%) |
Mar 05, 2007 | 14.21 | 14.55 | 14.16 | 14.35 | 35,211 | +0.19(+1.36%) |
Mar 02, 2007 | 14.71 | 14.71 | 14.16 | 14.16 | 36,878 | -0.67(-4.50%) |