Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.96 | 15.98 | 15.90 | 15.92 | 17,537 | +0.00(+0.02%) |
May 30, 2007 | 15.76 | 15.91 | 15.76 | 15.91 | 37,903 | +0.10(+0.64%) |
May 29, 2007 | 15.86 | 15.86 | 15.79 | 15.81 | 137,470 | +0.03(+0.16%) |
May 25, 2007 | 15.76 | 15.79 | 15.74 | 15.79 | 42,429 | +0.10(+0.61%) |
May 24, 2007 | 15.89 | 15.89 | 15.69 | 15.69 | 31,680 | -0.22(-1.36%) |
May 23, 2007 | 15.94 | 15.98 | 15.88 | 15.91 | 696,403 | -0.02(-0.13%) |
May 22, 2007 | 15.92 | 15.95 | 15.89 | 15.93 | 18,668 | +0.02(+0.13%) |
May 21, 2007 | 15.90 | 15.96 | 15.90 | 15.91 | 42,994 | +0.04(+0.26%) |
May 18, 2007 | 15.86 | 15.88 | 15.86 | 15.86 | 3,394 | +0.07(+0.41%) |
May 17, 2007 | 15.80 | 15.84 | 15.78 | 15.80 | 57,137 | +0.02(+0.11%) |
May 16, 2007 | 15.72 | 15.79 | 15.71 | 15.78 | 20,931 | +0.09(+0.59%) |
May 15, 2007 | 15.70 | 15.79 | 15.69 | 15.69 | 23,194 | +0.02(+0.15%) |
May 14, 2007 | 15.73 | 15.73 | 15.67 | 15.67 | 28,286 | +0.01(+0.03%) |
May 11, 2007 | 15.60 | 15.66 | 15.60 | 15.66 | 22,063 | +0.12(+0.77%) |
May 10, 2007 | 15.69 | 15.69 | 15.54 | 15.54 | 12,445 | -0.20(-1.27%) |
May 09, 2007 | 15.68 | 15.74 | 15.65 | 15.74 | 44,692 | +0.08(+0.50%) |
May 08, 2007 | 15.64 | 15.66 | 15.60 | 15.66 | 22,063 | -0.02(-0.11%) |
May 07, 2007 | 15.66 | 15.69 | 15.66 | 15.68 | 10,182 | +0.06(+0.40%) |
May 04, 2007 | 15.61 | 15.67 | 15.59 | 15.62 | 101,829 | +0.03(+0.22%) |
May 03, 2007 | 15.57 | 15.59 | 15.54 | 15.58 | 14,143 | +0.06(+0.38%) |
May 02, 2007 | 15.45 | 15.53 | 15.45 | 15.53 | 21,497 | +0.14(+0.92%) |
May 01, 2007 | 15.43 | 15.43 | 15.35 | 15.38 | 22,628 | +0.00(+0.02%) |
Apr 30, 2007 | 15.51 | 15.51 | 15.38 | 15.38 | 13,011 | -0.10(-0.63%) |
Apr 27, 2007 | 15.46 | 15.50 | 15.46 | 15.48 | 5,657 | -0.02(-0.16%) |
Apr 26, 2007 | 15.50 | 15.52 | 15.46 | 15.50 | 13,577 | +0.01(+0.03%) |
Apr 25, 2007 | 15.40 | 15.50 | 15.39 | 15.50 | 14,143 | +0.17(+1.12%) |
Apr 24, 2007 | 15.34 | 15.34 | 15.30 | 15.33 | 54,875 | -0.01(-0.06%) |
Apr 23, 2007 | 15.41 | 15.42 | 15.33 | 15.33 | 42,429 | -0.04(-0.29%) |
Apr 20, 2007 | 15.38 | 15.38 | 15.33 | 15.38 | 46,954 | +0.12(+0.78%) |
Apr 19, 2007 | 15.22 | 15.30 | 15.22 | 15.26 | 19,800 | -0.01(-0.09%) |
Apr 18, 2007 | 15.26 | 15.31 | 15.25 | 15.27 | 14,143 | +0.06(+0.41%) |
Apr 17, 2007 | 15.19 | 15.25 | 15.19 | 15.21 | 49,783 | +0.02(+0.13%) |
Apr 16, 2007 | 15.12 | 15.21 | 15.12 | 15.19 | 24,326 | +0.17(+1.14%) |
Apr 13, 2007 | 15.00 | 15.03 | 15.00 | 15.02 | 5,091 | +0.06(+0.39%) |
Apr 12, 2007 | 14.86 | 14.96 | 14.86 | 14.96 | 31,680 | +0.04(+0.30%) |
Apr 11, 2007 | 15.01 | 15.01 | 14.90 | 14.92 | 10,748 | -0.08(-0.52%) |
Apr 10, 2007 | 14.98 | 15.00 | 14.97 | 15.00 | 17,537 | +0.02(+0.15%) |
Apr 09, 2007 | 14.98 | 15.00 | 14.95 | 14.97 | 20,931 | +0.04(+0.25%) |
Apr 05, 2007 | 14.87 | 14.94 | 14.87 | 14.94 | 14,143 | +0.04(+0.27%) |
Apr 04, 2007 | 14.91 | 14.92 | 14.88 | 14.90 | 70,149 | +0.00(+0.02%) |
Apr 03, 2007 | 14.87 | 14.91 | 14.86 | 14.89 | 9,617 | +0.11(+0.74%) |
Apr 02, 2007 | 14.76 | 14.78 | 14.74 | 14.78 | 20,931 | +0.04(+0.24%) |
Mar 30, 2007 | 14.83 | 14.83 | 14.66 | 14.75 | 24,891 | -0.04(-0.24%) |
Mar 29, 2007 | 14.79 | 14.80 | 14.69 | 14.78 | 129,550 | +0.05(+0.36%) |
Mar 28, 2007 | 14.79 | 14.79 | 14.73 | 14.73 | 10,182 | -0.11(-0.77%) |
Mar 27, 2007 | 14.84 | 14.84 | 14.81 | 14.84 | 10,182 | -0.06(-0.38%) |
Mar 26, 2007 | 14.90 | 14.92 | 14.80 | 14.90 | 47,520 | +0.00(+0.00%) |
Mar 23, 2007 | 14.87 | 14.91 | 14.86 | 14.90 | 59,400 | +0.04(+0.25%) |
Mar 22, 2007 | 14.87 | 14.89 | 14.83 | 14.86 | 24,891 | +0.00(+0.01%) |
Mar 21, 2007 | 14.62 | 14.91 | 14.60 | 14.86 | 125,590 | +0.27(+1.82%) |
Mar 20, 2007 | 14.50 | 14.61 | 14.50 | 14.60 | 16,971 | +0.13(+0.88%) |
Mar 19, 2007 | 14.42 | 14.49 | 14.42 | 14.47 | 17,537 | +0.13(+0.90%) |
Mar 16, 2007 | 14.39 | 14.42 | 14.32 | 14.34 | 61,663 | -0.15(-1.06%) |
Mar 15, 2007 | 14.41 | 14.53 | 14.41 | 14.49 | 17,537 | +0.11(+0.75%) |
Mar 14, 2007 | 14.40 | 14.41 | 14.14 | 14.39 | 377,902 | +0.04(+0.30%) |
Mar 13, 2007 | 14.64 | 14.60 | 14.34 | 14.34 | 147,653 | -0.29(-1.99%) |
Mar 12, 2007 | 14.59 | 14.66 | 14.59 | 14.64 | 10,182 | +0.03(+0.22%) |
Mar 09, 2007 | 14.56 | 14.67 | 14.56 | 14.60 | 24,891 | +0.02(+0.12%) |
Mar 08, 2007 | 14.62 | 14.64 | 14.54 | 14.59 | 164,625 | +0.12(+0.81%) |
Mar 07, 2007 | 14.52 | 14.57 | 14.47 | 14.47 | 141,996 | -0.04(-0.27%) |
Mar 06, 2007 | 14.40 | 14.53 | 14.37 | 14.51 | 218,934 | +0.21(+1.50%) |
Mar 05, 2007 | 14.33 | 14.45 | 14.29 | 14.29 | 129,550 | -0.15(-1.06%) |
Mar 02, 2007 | 14.54 | 14.54 | 14.43 | 14.45 | 22,628 | -0.13(-0.92%) |