Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.16 | 15.39 | 15.14 | 15.31 | 31,629 | +0.21(+1.36%) |
May 30, 2007 | 14.85 | 15.20 | 14.85 | 15.10 | 22,384 | +0.13(+0.89%) |
May 29, 2007 | 15.00 | 15.00 | 14.90 | 14.97 | 15,084 | +0.02(+0.15%) |
May 25, 2007 | 15.00 | 15.02 | 14.89 | 14.95 | 26,763 | -0.01(-0.04%) |
May 24, 2007 | 15.00 | 15.10 | 14.86 | 14.95 | 73,965 | -0.06(-0.38%) |
May 23, 2007 | 15.15 | 15.26 | 14.95 | 15.01 | 24,817 | -0.13(-0.88%) |
May 22, 2007 | 15.05 | 15.17 | 14.94 | 15.15 | 34,062 | +0.09(+0.61%) |
May 21, 2007 | 14.95 | 15.21 | 14.90 | 15.05 | 33,576 | +0.07(+0.45%) |
May 18, 2007 | 14.99 | 15.02 | 14.90 | 14.99 | 58,880 | -0.02(-0.11%) |
May 17, 2007 | 15.17 | 15.21 | 14.99 | 15.00 | 68,612 | -0.21(-1.35%) |
May 16, 2007 | 15.26 | 15.31 | 15.16 | 15.21 | 42,335 | -0.05(-0.34%) |
May 15, 2007 | 15.26 | 15.45 | 15.23 | 15.26 | 78,831 | -0.06(-0.40%) |
May 14, 2007 | 15.31 | 15.41 | 15.26 | 15.32 | 53,527 | -0.03(-0.21%) |
May 11, 2007 | 15.31 | 15.47 | 15.28 | 15.35 | 16,058 | +0.09(+0.61%) |
May 10, 2007 | 15.42 | 15.46 | 15.10 | 15.26 | 99,755 | -0.21(-1.38%) |
May 09, 2007 | 15.42 | 15.47 | 15.31 | 15.47 | 29,683 | +0.00(+0.03%) |
May 08, 2007 | 15.39 | 15.47 | 15.38 | 15.47 | 44,281 | +0.06(+0.37%) |
May 07, 2007 | 15.42 | 15.48 | 15.41 | 15.41 | 28,223 | -0.01(-0.05%) |
May 04, 2007 | 15.75 | 15.75 | 15.41 | 15.42 | 57,906 | -0.25(-1.63%) |
May 03, 2007 | 15.72 | 15.78 | 15.68 | 15.68 | 41,362 | -0.06(-0.39%) |
May 02, 2007 | 15.43 | 15.77 | 15.43 | 15.74 | 70,072 | +0.29(+1.86%) |
May 01, 2007 | 15.73 | 15.73 | 15.34 | 15.45 | 71,045 | +0.03(+0.17%) |
Apr 30, 2007 | 15.42 | 15.44 | 15.37 | 15.42 | 109,001 | -0.00(-0.01%) |
Apr 27, 2007 | 15.83 | 15.83 | 15.41 | 15.43 | 94,402 | -0.09(-0.58%) |
Apr 26, 2007 | 15.41 | 15.56 | 15.41 | 15.52 | 61,799 | +0.10(+0.67%) |
Apr 25, 2007 | 15.55 | 15.58 | 15.41 | 15.41 | 32,603 | -0.07(-0.46%) |
Apr 24, 2007 | 15.41 | 15.61 | 15.41 | 15.48 | 31,629 | +0.07(+0.47%) |
Apr 23, 2007 | 15.45 | 15.49 | 15.41 | 15.41 | 20,437 | -0.07(-0.45%) |
Apr 20, 2007 | 15.72 | 15.72 | 15.41 | 15.48 | 48,661 | +0.07(+0.45%) |
Apr 19, 2007 | 15.79 | 15.79 | 15.41 | 15.41 | 54,987 | -0.44(-2.80%) |
Apr 18, 2007 | 15.43 | 15.98 | 15.32 | 15.86 | 54,987 | +0.03(+0.21%) |
Apr 17, 2007 | 15.70 | 15.93 | 15.70 | 15.82 | 25,303 | +0.05(+0.34%) |
Apr 16, 2007 | 15.62 | 15.77 | 15.51 | 15.77 | 53,527 | +0.28(+1.78%) |
Apr 13, 2007 | 15.63 | 15.67 | 15.38 | 15.49 | 31,143 | -0.14(-0.92%) |
Apr 12, 2007 | 15.46 | 15.64 | 15.41 | 15.64 | 13,138 | +0.18(+1.14%) |
Apr 11, 2007 | 15.56 | 15.56 | 15.41 | 15.46 | 32,603 | -0.06(-0.41%) |
Apr 10, 2007 | 15.54 | 15.54 | 15.41 | 15.53 | 24,817 | +0.09(+0.57%) |
Apr 09, 2007 | 15.57 | 15.57 | 15.41 | 15.44 | 20,924 | -0.17(-1.08%) |
Apr 05, 2007 | 15.46 | 15.61 | 15.43 | 15.61 | 11,678 | +0.16(+1.01%) |
Apr 04, 2007 | 15.65 | 15.65 | 15.36 | 15.45 | 25,790 | -0.25(-1.57%) |
Apr 03, 2007 | 15.73 | 15.82 | 15.62 | 15.70 | 48,661 | +0.02(+0.12%) |
Apr 02, 2007 | 15.54 | 15.71 | 15.47 | 15.68 | 43,795 | +0.17(+1.11%) |
Mar 30, 2007 | 15.56 | 15.67 | 15.41 | 15.51 | 72,505 | -0.01(-0.07%) |
Mar 29, 2007 | 15.47 | 15.57 | 15.41 | 15.52 | 56,447 | +0.08(+0.55%) |
Mar 28, 2007 | 15.46 | 15.57 | 15.32 | 15.43 | 117,273 | -0.04(-0.27%) |
Mar 27, 2007 | 15.86 | 15.86 | 15.46 | 15.47 | 38,929 | -0.45(-2.84%) |
Mar 26, 2007 | 15.91 | 15.95 | 15.78 | 15.92 | 12,165 | +0.02(+0.10%) |
Mar 23, 2007 | 15.98 | 15.98 | 15.80 | 15.91 | 17,031 | -0.07(-0.44%) |
Mar 22, 2007 | 16.16 | 16.18 | 15.91 | 15.98 | 19,464 | -0.17(-1.08%) |
Mar 21, 2007 | 16.18 | 16.23 | 15.79 | 16.15 | 59,853 | -0.02(-0.14%) |
Mar 20, 2007 | 16.02 | 16.18 | 15.98 | 16.18 | 35,522 | +0.18(+1.13%) |
Mar 19, 2007 | 15.62 | 16.04 | 15.62 | 15.99 | 70,072 | +0.44(+2.85%) |
Mar 16, 2007 | 15.49 | 15.67 | 15.43 | 15.55 | 159,608 | +0.07(+0.42%) |
Mar 15, 2007 | 15.53 | 15.77 | 15.41 | 15.48 | 89,050 | -0.00(-0.01%) |
Mar 14, 2007 | 15.51 | 15.54 | 15.41 | 15.49 | 46,714 | -0.05(-0.32%) |
Mar 13, 2007 | 15.84 | 15.80 | 15.41 | 15.54 | 87,103 | -0.30(-1.92%) |
Mar 12, 2007 | 15.87 | 15.92 | 15.82 | 15.84 | 50,121 | +0.12(+0.76%) |
Mar 09, 2007 | 15.80 | 15.91 | 15.62 | 15.72 | 61,799 | -0.04(-0.27%) |
Mar 08, 2007 | 16.23 | 16.34 | 15.76 | 15.76 | 73,478 | -0.39(-2.42%) |
Mar 07, 2007 | 15.75 | 16.23 | 15.75 | 16.15 | 125,546 | +0.40(+2.56%) |
Mar 06, 2007 | 15.86 | 15.86 | 15.71 | 15.75 | 32,603 | +0.05(+0.33%) |
Mar 05, 2007 | 15.62 | 15.85 | 15.62 | 15.70 | 72,018 | +0.08(+0.53%) |
Mar 02, 2007 | 15.72 | 15.73 | 15.57 | 15.62 | 114,353 | -0.15(-0.96%) |