Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.23 | 16.25 | 16.10 | 16.17 | 534,707 | -0.01(-0.09%) |
May 30, 2007 | 16.12 | 16.21 | 16.00 | 16.18 | 371,985 | -0.01(-0.07%) |
May 29, 2007 | 16.10 | 16.20 | 16.07 | 16.20 | 379,091 | +0.15(+0.95%) |
May 25, 2007 | 15.95 | 16.12 | 15.88 | 16.04 | 474,664 | +0.12(+0.76%) |
May 24, 2007 | 15.89 | 16.03 | 15.85 | 15.92 | 396,856 | +0.00(+0.00%) |
May 23, 2007 | 16.10 | 16.20 | 15.92 | 15.92 | 441,977 | -0.18(-1.12%) |
May 22, 2007 | 16.04 | 16.20 | 15.94 | 16.10 | 342,852 | +0.04(+0.23%) |
May 21, 2007 | 15.81 | 16.07 | 15.77 | 16.07 | 560,998 | +0.29(+1.86%) |
May 18, 2007 | 15.75 | 15.88 | 15.65 | 15.77 | 580,539 | +0.03(+0.21%) |
May 17, 2007 | 16.20 | 16.23 | 15.64 | 15.74 | 850,202 | -0.48(-2.93%) |
May 16, 2007 | 16.02 | 16.21 | 15.89 | 16.21 | 501,310 | +0.27(+1.68%) |
May 15, 2007 | 16.11 | 16.31 | 15.90 | 15.95 | 440,556 | -0.19(-1.17%) |
May 14, 2007 | 16.29 | 16.31 | 16.13 | 16.14 | 656,926 | -0.15(-0.95%) |
May 11, 2007 | 16.04 | 16.32 | 16.02 | 16.29 | 471,821 | +0.26(+1.61%) |
May 10, 2007 | 16.05 | 16.18 | 15.94 | 16.03 | 534,707 | -0.08(-0.47%) |
May 09, 2007 | 16.12 | 16.22 | 16.07 | 16.11 | 606,831 | -0.08(-0.50%) |
May 08, 2007 | 16.08 | 16.46 | 15.94 | 16.19 | 781,987 | +0.04(+0.24%) |
May 07, 2007 | 15.92 | 16.17 | 15.91 | 16.15 | 624,950 | +0.17(+1.07%) |
May 04, 2007 | 15.79 | 15.98 | 15.76 | 15.98 | 585,158 | +0.19(+1.21%) |
May 03, 2007 | 15.79 | 15.81 | 15.68 | 15.79 | 940,801 | +0.03(+0.18%) |
May 02, 2007 | 15.59 | 15.83 | 15.56 | 15.76 | 526,891 | +0.15(+0.97%) |
May 01, 2007 | 15.69 | 15.74 | 15.53 | 15.61 | 676,112 | -0.07(-0.43%) |
Apr 30, 2007 | 15.89 | 15.92 | 15.66 | 15.67 | 785,895 | -0.20(-1.24%) |
Apr 27, 2007 | 16.17 | 16.19 | 15.86 | 15.87 | 819,648 | -0.32(-1.95%) |
Apr 26, 2007 | 16.28 | 16.31 | 16.14 | 16.19 | 448,372 | -0.12(-0.74%) |
Apr 25, 2007 | 16.11 | 16.36 | 16.11 | 16.31 | 1,110,273 | +0.26(+1.65%) |
Apr 24, 2007 | 16.07 | 16.16 | 15.89 | 16.04 | 727,984 | +0.03(+0.19%) |
Apr 23, 2007 | 16.02 | 16.12 | 15.99 | 16.01 | 478,927 | -0.00(-0.02%) |
Apr 20, 2007 | 16.03 | 16.06 | 15.95 | 16.02 | 670,427 | +0.14(+0.85%) |
Apr 19, 2007 | 15.90 | 15.91 | 15.54 | 15.88 | 929,787 | -0.25(-1.55%) |
Apr 18, 2007 | 16.25 | 16.44 | 15.76 | 16.13 | 1,220,526 | +0.37(+2.34%) |
Apr 17, 2007 | 15.79 | 15.84 | 15.72 | 15.76 | 371,630 | -0.05(-0.32%) |
Apr 16, 2007 | 15.69 | 15.85 | 15.54 | 15.81 | 455,123 | +0.19(+1.24%) |
Apr 13, 2007 | 15.58 | 15.62 | 15.52 | 15.62 | 828,530 | +0.04(+0.27%) |
Apr 12, 2007 | 15.47 | 15.58 | 15.36 | 15.58 | 262,557 | +0.06(+0.40%) |
Apr 11, 2007 | 15.65 | 15.69 | 15.42 | 15.51 | 511,613 | -0.14(-0.90%) |
Apr 10, 2007 | 15.52 | 15.72 | 15.52 | 15.65 | 466,492 | +0.12(+0.76%) |
Apr 09, 2007 | 15.40 | 15.56 | 15.39 | 15.54 | 425,989 | +0.12(+0.75%) |
Apr 05, 2007 | 15.53 | 15.54 | 15.39 | 15.42 | 395,790 | -0.13(-0.83%) |
Apr 04, 2007 | 15.60 | 15.61 | 15.48 | 15.55 | 292,046 | -0.05(-0.32%) |
Apr 03, 2007 | 15.50 | 15.62 | 15.50 | 15.60 | 502,021 | +0.12(+0.78%) |
Apr 02, 2007 | 15.48 | 15.51 | 15.42 | 15.48 | 438,424 | +0.02(+0.13%) |
Mar 30, 2007 | 15.58 | 15.69 | 15.37 | 15.46 | 991,252 | -0.19(-1.21%) |
Mar 29, 2007 | 15.60 | 15.67 | 15.55 | 15.65 | 1,550,829 | +0.11(+0.69%) |
Mar 28, 2007 | 15.51 | 15.67 | 15.29 | 15.54 | 1,075,810 | -0.08(-0.54%) |
Mar 27, 2007 | 15.81 | 15.82 | 15.58 | 15.63 | 297,375 | -0.20(-1.28%) |
Mar 26, 2007 | 15.77 | 15.85 | 15.65 | 15.83 | 259,359 | +0.09(+0.55%) |
Mar 23, 2007 | 15.69 | 15.78 | 15.68 | 15.74 | 225,252 | +0.03(+0.16%) |
Mar 22, 2007 | 15.82 | 15.82 | 15.65 | 15.72 | 293,467 | -0.04(-0.29%) |
Mar 21, 2007 | 15.67 | 15.76 | 15.60 | 15.76 | 425,634 | +0.11(+0.68%) |
Mar 20, 2007 | 15.59 | 15.67 | 15.56 | 15.65 | 165,563 | +0.03(+0.22%) |
Mar 19, 2007 | 15.55 | 15.75 | 15.53 | 15.62 | 260,070 | +0.14(+0.89%) |
Mar 16, 2007 | 15.66 | 15.72 | 15.43 | 15.48 | 682,862 | -0.18(-1.13%) |
Mar 15, 2007 | 15.62 | 15.76 | 15.52 | 15.66 | 433,095 | +0.07(+0.45%) |
Mar 14, 2007 | 15.37 | 15.62 | 15.36 | 15.59 | 463,650 | +0.18(+1.15%) |
Mar 13, 2007 | 15.74 | 15.77 | 15.38 | 15.41 | 500,244 | -0.32(-2.06%) |
Mar 12, 2007 | 15.56 | 15.82 | 15.49 | 15.74 | 708,798 | +0.19(+1.23%) |
Mar 09, 2007 | 15.51 | 15.55 | 15.42 | 15.55 | 727,984 | +0.16(+1.06%) |
Mar 08, 2007 | 15.50 | 15.58 | 15.38 | 15.38 | 373,762 | -0.03(-0.16%) |
Mar 07, 2007 | 15.43 | 15.46 | 15.28 | 15.41 | 333,970 | +0.03(+0.16%) |
Mar 06, 2007 | 15.24 | 15.47 | 15.18 | 15.38 | 329,706 | +0.21(+1.41%) |
Mar 05, 2007 | 15.41 | 15.56 | 15.17 | 15.17 | 521,917 | -0.39(-2.50%) |
Mar 02, 2007 | 15.60 | 15.69 | 15.53 | 15.56 | 491,717 | -0.09(-0.59%) |