Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.61 | 15.83 | 15.38 | 15.74 | 70,897 | +0.04(+0.28%) |
May 30, 2007 | 15.44 | 16.22 | 15.37 | 15.69 | 20,019 | +0.04(+0.22%) |
May 29, 2007 | 15.90 | 15.96 | 15.66 | 15.66 | 4,277 | -0.46(-2.88%) |
May 25, 2007 | 15.91 | 16.13 | 15.91 | 16.12 | 1,870 | +0.12(+0.77%) |
May 24, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 912 | +0.14(+0.88%) |
May 23, 2007 | 15.57 | 15.86 | 15.52 | 15.86 | 2,201 | +0.31(+1.97%) |
May 22, 2007 | 15.55 | 15.55 | 15.26 | 15.55 | 6,309 | +0.11(+0.74%) |
May 21, 2007 | 15.41 | 15.55 | 15.35 | 15.44 | 3,307 | +0.17(+1.09%) |
May 18, 2007 | 15.99 | 15.99 | 15.26 | 15.27 | 7,944 | -0.74(-4.60%) |
May 17, 2007 | 15.43 | 16.10 | 14.57 | 16.01 | 58,750 | +0.46(+2.99%) |
May 16, 2007 | 15.83 | 15.83 | 15.54 | 15.54 | 9,843 | -0.41(-2.58%) |
May 15, 2007 | 16.10 | 16.10 | 15.85 | 15.96 | 3,626 | -0.16(-0.98%) |
May 14, 2007 | 16.24 | 16.30 | 15.87 | 16.11 | 3,141 | -0.11(-0.70%) |
May 11, 2007 | 16.23 | 16.30 | 16.23 | 16.23 | 1,683 | -0.08(-0.48%) |
May 10, 2007 | 16.40 | 16.40 | 16.26 | 16.31 | 3,193 | -0.01(-0.05%) |
May 09, 2007 | 16.35 | 16.40 | 16.31 | 16.32 | 1,255 | -0.33(-2.00%) |
May 08, 2007 | 16.64 | 16.66 | 16.64 | 16.65 | 1,026 | +0.24(+1.44%) |
May 07, 2007 | 16.38 | 16.50 | 16.36 | 16.41 | 8,098 | +0.04(+0.21%) |
May 04, 2007 | 16.40 | 16.71 | 16.38 | 16.38 | 1,228 | -0.11(-0.69%) |
May 03, 2007 | 16.35 | 16.71 | 16.33 | 16.49 | 18,259 | +0.01(+0.05%) |
May 02, 2007 | 16.45 | 16.52 | 16.45 | 16.48 | 728 | +0.00(+0.00%) |
May 01, 2007 | 16.33 | 16.48 | 16.33 | 16.48 | 912 | +0.15(+0.91%) |
Apr 30, 2007 | 16.33 | 16.62 | 16.33 | 16.33 | 1,223 | -0.04(-0.21%) |
Apr 27, 2007 | 16.64 | 16.88 | 16.37 | 16.37 | 2,408 | +0.02(+0.11%) |
Apr 26, 2007 | 16.50 | 16.75 | 16.35 | 16.35 | 4,179 | -0.05(-0.32%) |
Apr 25, 2007 | 16.47 | 16.48 | 16.25 | 16.40 | 5,483 | +0.05(+0.32%) |
Apr 24, 2007 | 16.54 | 16.54 | 16.34 | 16.35 | 4,904 | +0.04(+0.22%) |
Apr 23, 2007 | 16.73 | 16.73 | 16.30 | 16.32 | 17,366 | -0.32(-1.90%) |
Apr 20, 2007 | 16.33 | 16.73 | 16.33 | 16.63 | 2,195 | +0.32(+1.99%) |
Apr 19, 2007 | 16.47 | 16.54 | 16.31 | 16.31 | 5,364 | -0.02(-0.11%) |
Apr 18, 2007 | 16.37 | 16.37 | 16.33 | 16.33 | 2,281 | -0.25(-1.53%) |
Apr 17, 2007 | 16.47 | 16.92 | 16.39 | 16.58 | 18,533 | +0.23(+1.39%) |
Apr 16, 2007 | 16.36 | 16.45 | 16.34 | 16.35 | 3,028 | -0.04(-0.21%) |
Apr 13, 2007 | 16.44 | 16.45 | 16.38 | 16.39 | 2,053 | -0.02(-0.11%) |
Apr 12, 2007 | 16.41 | 16.43 | 16.40 | 16.40 | 12,032 | -0.06(-0.37%) |
Apr 11, 2007 | 16.41 | 16.59 | 16.41 | 16.47 | 456 | +0.02(+0.11%) |
Apr 10, 2007 | 16.48 | 16.56 | 16.40 | 16.45 | 6,096 | -0.24(-1.42%) |
Apr 09, 2007 | 16.75 | 16.83 | 16.68 | 16.68 | 2,319 | -0.19(-1.14%) |
Apr 05, 2007 | 16.88 | 16.88 | 16.88 | 16.88 | 763 | +0.00(+0.00%) |
Apr 04, 2007 | 16.87 | 16.88 | 16.79 | 16.88 | 6,387 | +0.07(+0.42%) |
Apr 03, 2007 | 16.88 | 16.88 | 16.81 | 16.81 | 3,312 | -0.16(-0.93%) |
Apr 02, 2007 | 16.70 | 16.97 | 16.66 | 16.97 | 5,041 | +0.27(+1.63%) |
Mar 30, 2007 | 16.72 | 16.82 | 16.57 | 16.69 | 2,820 | +0.18(+1.12%) |
Mar 29, 2007 | 16.44 | 16.57 | 16.42 | 16.51 | 7,098 | +0.10(+0.59%) |
Mar 28, 2007 | 16.44 | 16.57 | 16.38 | 16.41 | 5,871 | -0.03(-0.16%) |
Mar 27, 2007 | 16.35 | 16.48 | 16.35 | 16.44 | 18,717 | +0.04(+0.27%) |
Mar 26, 2007 | 16.29 | 16.40 | 16.29 | 16.40 | 20,672 | +0.00(+0.00%) |
Mar 23, 2007 | 16.40 | 16.48 | 16.33 | 16.40 | 5,242 | +0.00(+0.00%) |
Mar 22, 2007 | 16.38 | 16.40 | 16.38 | 16.40 | 5,930 | +0.04(+0.27%) |
Mar 21, 2007 | 16.54 | 16.54 | 16.35 | 16.35 | 11,633 | -0.04(-0.27%) |
Mar 20, 2007 | 16.40 | 16.43 | 16.31 | 16.40 | 2,242 | +0.02(+0.11%) |
Mar 19, 2007 | 16.23 | 16.39 | 16.23 | 16.38 | 2,577 | +0.07(+0.43%) |
Mar 16, 2007 | 16.25 | 16.40 | 16.14 | 16.31 | 5,868 | -0.11(-0.69%) |
Mar 15, 2007 | 16.44 | 16.44 | 16.41 | 16.42 | 1,100 | -0.03(-0.16%) |
Mar 14, 2007 | 16.40 | 16.45 | 16.36 | 16.45 | 4,460 | +0.05(+0.32%) |
Mar 13, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 16.40 | 16.48 | 16.35 | 16.40 | 6,684 | +0.00(+0.00%) |
Mar 09, 2007 | 16.40 | 16.48 | 16.40 | 16.40 | 1,771 | -0.12(-0.74%) |
Mar 08, 2007 | 16.53 | 16.53 | 16.39 | 16.52 | 7,071 | -0.01(-0.05%) |
Mar 07, 2007 | 16.53 | 16.53 | 16.48 | 16.53 | 8,557 | +0.00(+0.00%) |
Mar 06, 2007 | 16.51 | 16.57 | 16.31 | 16.53 | 2,281 | +0.04(+0.27%) |
Mar 05, 2007 | 16.48 | 16.61 | 16.48 | 16.48 | 3,535 | -0.04(-0.21%) |
Mar 02, 2007 | 16.35 | 16.52 | 16.35 | 16.52 | 76,189 | +0.12(+0.75%) |