Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.48 | 16.59 | 16.13 | 16.23 | 149,487 | -0.21(-1.25%) |
May 30, 2007 | 16.12 | 16.48 | 15.81 | 16.44 | 165,563 | +0.09(+0.55%) |
May 29, 2007 | 16.46 | 16.59 | 16.20 | 16.35 | 154,399 | -0.21(-1.24%) |
May 25, 2007 | 16.29 | 16.61 | 16.29 | 16.55 | 122,693 | +0.36(+2.21%) |
May 24, 2007 | 16.38 | 16.68 | 16.03 | 16.19 | 264,700 | -0.23(-1.42%) |
May 23, 2007 | 16.57 | 16.70 | 16.36 | 16.43 | 188,003 | -0.08(-0.49%) |
May 22, 2007 | 16.51 | 16.57 | 16.34 | 16.51 | 139,216 | +0.00(+0.00%) |
May 21, 2007 | 16.31 | 16.71 | 16.27 | 16.51 | 475,590 | +0.35(+2.16%) |
May 18, 2007 | 16.14 | 16.29 | 15.88 | 16.16 | 422,337 | +0.03(+0.17%) |
May 17, 2007 | 16.12 | 16.69 | 16.06 | 16.13 | 989,026 | +0.97(+6.38%) |
May 16, 2007 | 14.66 | 15.16 | 14.60 | 15.16 | 153,952 | +0.52(+3.55%) |
May 15, 2007 | 14.87 | 15.15 | 14.63 | 14.65 | 150,715 | -0.25(-1.68%) |
May 14, 2007 | 15.05 | 15.07 | 14.65 | 14.90 | 148,817 | -0.20(-1.31%) |
May 11, 2007 | 15.11 | 15.17 | 14.95 | 15.09 | 68,994 | +0.09(+0.60%) |
May 10, 2007 | 14.92 | 15.31 | 14.85 | 15.00 | 379,467 | +0.00(+0.00%) |
May 09, 2007 | 14.90 | 15.09 | 14.85 | 15.00 | 148,259 | +0.04(+0.30%) |
May 08, 2007 | 14.99 | 14.99 | 14.47 | 14.96 | 132,741 | -0.13(-0.89%) |
May 07, 2007 | 15.41 | 15.41 | 15.03 | 15.09 | 54,704 | -0.33(-2.15%) |
May 04, 2007 | 15.20 | 15.42 | 15.13 | 15.42 | 105,054 | +0.29(+1.89%) |
May 03, 2007 | 15.08 | 15.38 | 14.99 | 15.14 | 141,895 | +0.02(+0.12%) |
May 02, 2007 | 14.91 | 15.23 | 14.85 | 15.12 | 320,186 | +0.21(+1.38%) |
May 01, 2007 | 14.57 | 15.05 | 14.36 | 14.91 | 160,316 | +0.32(+2.21%) |
Apr 30, 2007 | 15.20 | 15.27 | 14.55 | 14.59 | 170,762 | -0.53(-3.50%) |
Apr 27, 2007 | 15.37 | 15.42 | 15.05 | 15.12 | 99,360 | -0.32(-2.09%) |
Apr 26, 2007 | 15.57 | 15.59 | 15.26 | 15.44 | 91,322 | -0.18(-1.15%) |
Apr 25, 2007 | 15.67 | 15.75 | 15.49 | 15.62 | 207,428 | +0.10(+0.63%) |
Apr 24, 2007 | 15.68 | 15.70 | 15.28 | 15.52 | 111,864 | -0.09(-0.57%) |
Apr 23, 2007 | 15.46 | 15.89 | 15.40 | 15.61 | 220,044 | +0.11(+0.69%) |
Apr 20, 2007 | 14.94 | 15.61 | 14.94 | 15.51 | 366,070 | +0.59(+3.96%) |
Apr 19, 2007 | 15.08 | 15.08 | 14.82 | 14.91 | 154,176 | -0.32(-2.12%) |
Apr 18, 2007 | 15.10 | 15.44 | 15.03 | 15.24 | 92,773 | +0.04(+0.29%) |
Apr 17, 2007 | 15.55 | 15.56 | 14.98 | 15.19 | 144,686 | -0.37(-2.36%) |
Apr 16, 2007 | 15.32 | 15.63 | 15.25 | 15.56 | 163,665 | +0.35(+2.30%) |
Apr 13, 2007 | 14.99 | 15.21 | 14.82 | 15.21 | 377,904 | +0.17(+1.13%) |
Apr 12, 2007 | 15.03 | 15.07 | 14.82 | 15.04 | 67,207 | -0.05(-0.36%) |
Apr 11, 2007 | 15.31 | 15.31 | 14.76 | 15.09 | 128,498 | -0.18(-1.17%) |
Apr 10, 2007 | 15.50 | 15.72 | 15.12 | 15.27 | 91,210 | -0.24(-1.56%) |
Apr 09, 2007 | 15.48 | 15.67 | 15.42 | 15.51 | 109,296 | +0.03(+0.17%) |
Apr 05, 2007 | 15.39 | 15.51 | 15.38 | 15.49 | 139,774 | +0.10(+0.64%) |
Apr 04, 2007 | 15.53 | 15.67 | 15.38 | 15.39 | 79,711 | -0.14(-0.92%) |
Apr 03, 2007 | 15.33 | 15.68 | 15.32 | 15.53 | 269,836 | +0.27(+1.76%) |
Apr 02, 2007 | 15.45 | 15.45 | 15.14 | 15.26 | 82,502 | -0.13(-0.81%) |
Mar 30, 2007 | 15.29 | 15.64 | 15.21 | 15.39 | 183,984 | +0.13(+0.88%) |
Mar 29, 2007 | 15.10 | 15.25 | 14.96 | 15.25 | 115,101 | +0.28(+1.85%) |
Mar 28, 2007 | 15.15 | 15.21 | 14.82 | 14.98 | 415,304 | -0.27(-1.76%) |
Mar 27, 2007 | 15.18 | 15.33 | 15.04 | 15.25 | 125,930 | +0.04(+0.29%) |
Mar 26, 2007 | 15.31 | 15.31 | 15.05 | 15.20 | 57,718 | -0.13(-0.88%) |
Mar 23, 2007 | 15.45 | 15.45 | 15.29 | 15.33 | 60,621 | -0.16(-1.04%) |
Mar 22, 2007 | 15.65 | 15.67 | 15.41 | 15.50 | 135,085 | -0.07(-0.46%) |
Mar 21, 2007 | 15.23 | 15.59 | 15.06 | 15.57 | 210,219 | +0.39(+2.54%) |
Mar 20, 2007 | 14.65 | 15.21 | 14.56 | 15.18 | 116,553 | +0.55(+3.73%) |
Mar 19, 2007 | 14.73 | 15.06 | 14.56 | 14.64 | 280,776 | +0.01(+0.06%) |
Mar 16, 2007 | 14.90 | 14.89 | 14.56 | 14.63 | 421,891 | -0.26(-1.74%) |
Mar 15, 2007 | 14.94 | 15.12 | 14.72 | 14.89 | 169,917 | -0.03(-0.18%) |
Mar 14, 2007 | 14.78 | 15.02 | 14.65 | 14.91 | 197,492 | +0.10(+0.66%) |
Mar 13, 2007 | 15.18 | 15.15 | 14.75 | 14.82 | 199,502 | -0.37(-2.42%) |
Mar 12, 2007 | 15.15 | 15.25 | 15.08 | 15.18 | 62,072 | -0.13(-0.82%) |
Mar 09, 2007 | 15.20 | 15.33 | 15.00 | 15.31 | 102,598 | +0.25(+1.67%) |
Mar 08, 2007 | 15.18 | 15.34 | 14.96 | 15.06 | 120,907 | +0.02(+0.12%) |
Mar 07, 2007 | 15.07 | 15.37 | 14.96 | 15.04 | 203,186 | -0.07(-0.47%) |
Mar 06, 2007 | 14.88 | 15.17 | 14.77 | 15.11 | 112,087 | +0.39(+2.68%) |
Mar 05, 2007 | 14.65 | 15.05 | 14.56 | 14.72 | 266,040 | +0.07(+0.49%) |
Mar 02, 2007 | 15.04 | 15.28 | 14.44 | 14.65 | 266,375 | -0.49(-3.25%) |