Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.99 | 17.17 | 16.72 | 16.89 | 82,600 | -0.09(-0.53%) |
May 30, 2007 | 16.95 | 17.33 | 16.59 | 16.98 | 103,000 | +0.07(+0.41%) |
May 29, 2007 | 16.98 | 17.10 | 16.50 | 16.91 | 93,000 | +0.27(+1.63%) |
May 25, 2007 | 16.28 | 16.70 | 16.00 | 16.64 | 131,900 | +0.36(+2.24%) |
May 24, 2007 | 16.55 | 17.15 | 16.19 | 16.28 | 152,600 | -0.62(-3.69%) |
May 23, 2007 | 17.19 | 17.20 | 16.90 | 16.90 | 200,600 | -0.11(-0.65%) |
May 22, 2007 | 16.99 | 17.13 | 16.35 | 17.01 | 220,900 | +0.15(+0.89%) |
May 21, 2007 | 16.56 | 17.04 | 16.56 | 16.86 | 218,900 | +0.30(+1.81%) |
May 18, 2007 | 15.99 | 16.61 | 15.96 | 16.56 | 294,189 | +0.72(+4.55%) |
May 17, 2007 | 15.01 | 15.85 | 15.00 | 15.84 | 182,800 | +0.77(+5.11%) |
May 16, 2007 | 15.19 | 15.23 | 14.97 | 15.07 | 53,100 | -0.04(-0.26%) |
May 15, 2007 | 14.91 | 15.25 | 14.91 | 15.11 | 63,700 | +0.11(+0.73%) |
May 14, 2007 | 15.24 | 15.25 | 14.70 | 15.00 | 112,400 | -0.15(-0.99%) |
May 11, 2007 | 15.17 | 15.22 | 14.96 | 15.15 | 144,500 | +0.10(+0.66%) |
May 10, 2007 | 15.25 | 15.20 | 14.85 | 15.05 | 217,300 | +0.23(+1.55%) |
May 09, 2007 | 14.60 | 15.00 | 14.30 | 14.82 | 164,000 | +0.28(+1.93%) |
May 08, 2007 | 13.91 | 14.54 | 13.86 | 14.54 | 392,900 | +0.64(+4.60%) |
May 07, 2007 | 14.09 | 14.09 | 13.90 | 13.90 | 26,500 | -0.06(-0.43%) |
May 04, 2007 | 13.83 | 14.10 | 13.83 | 13.96 | 66,000 | +0.07(+0.50%) |
May 03, 2007 | 13.90 | 14.10 | 13.81 | 13.89 | 115,400 | -0.03(-0.22%) |
May 02, 2007 | 13.80 | 14.02 | 13.76 | 13.92 | 71,800 | +0.06(+0.43%) |
May 01, 2007 | 14.25 | 14.42 | 13.85 | 13.86 | 81,900 | -0.34(-2.39%) |
Apr 30, 2007 | 14.48 | 14.48 | 14.10 | 14.20 | 80,100 | -0.19(-1.32%) |
Apr 27, 2007 | 14.44 | 14.55 | 14.20 | 14.39 | 85,200 | +0.14(+0.98%) |
Apr 26, 2007 | 14.25 | 14.25 | 14.10 | 14.25 | 75,500 | +0.05(+0.35%) |
Apr 25, 2007 | 13.81 | 14.45 | 13.81 | 14.20 | 134,300 | +0.39(+2.82%) |
Apr 24, 2007 | 13.63 | 13.88 | 13.63 | 13.81 | 29,400 | -0.06(-0.43%) |
Apr 23, 2007 | 13.80 | 13.88 | 13.80 | 13.87 | 39,000 | +0.00(+0.00%) |
Apr 20, 2007 | 13.84 | 13.93 | 13.79 | 13.87 | 40,700 | -0.01(-0.07%) |
Apr 19, 2007 | 13.75 | 14.02 | 13.55 | 13.88 | 65,000 | +0.02(+0.14%) |
Apr 18, 2007 | 13.95 | 14.02 | 13.78 | 13.86 | 103,000 | -0.32(-2.26%) |
Apr 17, 2007 | 14.01 | 14.20 | 14.01 | 14.18 | 53,200 | -0.07(-0.49%) |
Apr 16, 2007 | 14.36 | 14.50 | 14.12 | 14.25 | 99,100 | -0.14(-0.97%) |
Apr 13, 2007 | 14.46 | 14.50 | 14.08 | 14.39 | 110,300 | -0.01(-0.07%) |
Apr 12, 2007 | 14.20 | 14.46 | 14.00 | 14.40 | 359,800 | +0.20(+1.41%) |
Apr 11, 2007 | 14.10 | 14.20 | 13.86 | 14.20 | 51,800 | +0.10(+0.71%) |
Apr 10, 2007 | 13.84 | 14.15 | 13.80 | 14.10 | 78,300 | +0.18(+1.29%) |
Apr 09, 2007 | 14.00 | 14.09 | 13.80 | 13.92 | 178,800 | -0.03(-0.22%) |
Apr 05, 2007 | 13.88 | 14.21 | 13.88 | 13.95 | 57,500 | +0.00(+0.00%) |
Apr 04, 2007 | 14.21 | 14.21 | 13.85 | 13.95 | 68,600 | -0.26(-1.83%) |
Apr 03, 2007 | 14.25 | 14.25 | 14.08 | 14.21 | 47,000 | -0.06(-0.42%) |
Apr 02, 2007 | 14.02 | 14.27 | 14.02 | 14.27 | 47,800 | +0.10(+0.71%) |
Mar 30, 2007 | 14.31 | 14.31 | 14.17 | 14.17 | 42,000 | -0.13(-0.91%) |
Mar 29, 2007 | 14.03 | 14.37 | 13.96 | 14.30 | 24,800 | +0.11(+0.78%) |
Mar 28, 2007 | 13.95 | 14.33 | 13.95 | 14.19 | 45,100 | +0.18(+1.28%) |
Mar 27, 2007 | 14.14 | 14.25 | 13.84 | 14.01 | 55,400 | -0.17(-1.20%) |
Mar 26, 2007 | 14.10 | 14.40 | 14.10 | 14.18 | 71,900 | +0.15(+1.07%) |
Mar 23, 2007 | 13.96 | 14.35 | 13.86 | 14.03 | 66,400 | -0.09(-0.64%) |
Mar 22, 2007 | 14.19 | 14.40 | 13.81 | 14.12 | 97,300 | +0.09(+0.64%) |
Mar 21, 2007 | 14.14 | 14.48 | 13.97 | 14.03 | 137,800 | -0.07(-0.50%) |
Mar 20, 2007 | 13.99 | 14.18 | 13.68 | 14.10 | 67,800 | +0.24(+1.73%) |
Mar 19, 2007 | 13.86 | 14.10 | 13.78 | 13.86 | 113,700 | +0.02(+0.14%) |
Mar 16, 2007 | 13.66 | 13.90 | 13.52 | 13.84 | 97,600 | +0.19(+1.39%) |
Mar 15, 2007 | 13.60 | 13.80 | 13.57 | 13.65 | 85,400 | +0.12(+0.89%) |
Mar 14, 2007 | 12.96 | 13.67 | 12.96 | 13.53 | 134,500 | +0.41(+3.13%) |
Mar 13, 2007 | 13.00 | 13.25 | 13.00 | 13.12 | 90,500 | +0.12(+0.92%) |
Mar 12, 2007 | 12.83 | 13.04 | 12.63 | 13.00 | 44,200 | +0.04(+0.31%) |
Mar 09, 2007 | 13.02 | 13.25 | 12.80 | 12.96 | 57,100 | -0.09(-0.69%) |
Mar 08, 2007 | 12.68 | 13.20 | 12.68 | 13.05 | 41,500 | +0.15(+1.16%) |
Mar 07, 2007 | 12.88 | 13.20 | 12.58 | 12.90 | 74,600 | -0.06(-0.46%) |
Mar 06, 2007 | 12.52 | 12.96 | 11.68 | 12.96 | 162,700 | +0.28(+2.21%) |
Mar 05, 2007 | 12.81 | 12.85 | 12.67 | 12.68 | 72,500 | -0.35(-2.69%) |
Mar 02, 2007 | 13.39 | 13.50 | 12.90 | 13.03 | 67,000 | -0.27(-2.03%) |