Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.00 | 16.20 | 15.62 | 15.69 | 77,834 | -0.25(-1.55%) |
May 30, 2007 | 15.69 | 15.95 | 15.47 | 15.94 | 84,410 | +0.13(+0.85%) |
May 29, 2007 | 15.77 | 15.90 | 15.50 | 15.80 | 55,704 | +0.12(+0.76%) |
May 25, 2007 | 15.90 | 15.92 | 15.40 | 15.68 | 283,978 | +0.01(+0.07%) |
May 24, 2007 | 16.10 | 16.25 | 15.63 | 15.67 | 52,755 | -0.41(-2.58%) |
May 23, 2007 | 16.20 | 16.20 | 15.85 | 16.09 | 89,219 | +0.00(+0.02%) |
May 22, 2007 | 15.74 | 16.25 | 15.69 | 16.08 | 51,027 | +0.25(+1.61%) |
May 21, 2007 | 15.55 | 15.98 | 15.55 | 15.83 | 25,029 | +0.20(+1.26%) |
May 18, 2007 | 15.64 | 15.74 | 15.62 | 15.63 | 54,546 | +0.00(+0.02%) |
May 17, 2007 | 15.88 | 16.04 | 15.56 | 15.63 | 52,026 | -0.26(-1.65%) |
May 16, 2007 | 15.69 | 15.92 | 15.63 | 15.89 | 74,043 | +0.24(+1.56%) |
May 15, 2007 | 15.65 | 15.95 | 15.58 | 15.65 | 107,486 | -0.04(-0.23%) |
May 14, 2007 | 15.89 | 16.07 | 15.59 | 15.68 | 85,233 | -0.26(-1.62%) |
May 11, 2007 | 15.61 | 15.97 | 15.54 | 15.94 | 70,345 | +0.46(+2.98%) |
May 10, 2007 | 15.82 | 15.95 | 15.37 | 15.48 | 144,033 | -0.45(-2.85%) |
May 09, 2007 | 15.66 | 16.05 | 15.66 | 15.93 | 35,072 | +0.20(+1.29%) |
May 08, 2007 | 15.89 | 15.96 | 15.57 | 15.73 | 84,743 | -0.24(-1.50%) |
May 07, 2007 | 16.25 | 16.25 | 15.82 | 15.97 | 63,604 | -0.01(-0.05%) |
May 04, 2007 | 15.96 | 16.17 | 15.84 | 15.98 | 74,607 | +0.08(+0.50%) |
May 03, 2007 | 15.86 | 16.21 | 15.85 | 15.90 | 65,579 | +0.08(+0.48%) |
May 02, 2007 | 16.07 | 16.31 | 15.75 | 15.82 | 130,284 | +0.01(+0.05%) |
May 01, 2007 | 15.60 | 15.98 | 15.45 | 15.81 | 58,789 | +0.25(+1.64%) |
Apr 30, 2007 | 16.43 | 16.43 | 15.52 | 15.56 | 50,369 | -0.60(-3.73%) |
Apr 27, 2007 | 16.36 | 16.36 | 16.05 | 16.16 | 40,968 | -0.23(-1.38%) |
Apr 26, 2007 | 16.60 | 16.71 | 16.35 | 16.39 | 48,988 | -0.23(-1.38%) |
Apr 25, 2007 | 16.51 | 16.63 | 16.34 | 16.62 | 53,132 | +0.21(+1.31%) |
Apr 24, 2007 | 16.36 | 16.46 | 16.16 | 16.40 | 72,670 | +0.22(+1.37%) |
Apr 23, 2007 | 16.34 | 16.36 | 16.10 | 16.18 | 34,535 | -0.23(-1.37%) |
Apr 20, 2007 | 17.06 | 17.06 | 16.27 | 16.41 | 83,725 | -0.41(-2.42%) |
Apr 19, 2007 | 16.93 | 17.23 | 16.66 | 16.81 | 35,768 | -0.19(-1.09%) |
Apr 18, 2007 | 17.01 | 17.14 | 16.86 | 17.00 | 47,687 | +0.10(+0.58%) |
Apr 17, 2007 | 17.04 | 17.04 | 16.84 | 16.90 | 23,323 | -0.16(-0.94%) |
Apr 16, 2007 | 16.70 | 17.06 | 16.63 | 17.06 | 40,607 | +0.36(+2.18%) |
Apr 13, 2007 | 16.30 | 16.72 | 16.24 | 16.70 | 50,898 | +0.34(+2.07%) |
Apr 12, 2007 | 15.96 | 16.36 | 15.95 | 16.36 | 41,961 | +0.30(+1.86%) |
Apr 11, 2007 | 16.59 | 16.59 | 16.00 | 16.06 | 132,477 | -0.47(-2.81%) |
Apr 10, 2007 | 16.66 | 16.70 | 16.53 | 16.53 | 17,339 | -0.08(-0.46%) |
Apr 09, 2007 | 16.74 | 16.90 | 16.56 | 16.60 | 148,658 | -0.17(-1.00%) |
Apr 05, 2007 | 16.88 | 16.97 | 16.59 | 16.77 | 19,988 | -0.11(-0.67%) |
Apr 04, 2007 | 17.20 | 17.20 | 16.72 | 16.88 | 56,890 | -0.38(-2.21%) |
Apr 03, 2007 | 16.93 | 17.52 | 16.83 | 17.26 | 90,958 | +0.40(+2.39%) |
Apr 02, 2007 | 16.71 | 16.93 | 16.70 | 16.86 | 46,562 | +0.01(+0.09%) |
Mar 30, 2007 | 16.88 | 17.05 | 16.61 | 16.85 | 153,467 | +0.12(+0.72%) |
Mar 29, 2007 | 16.77 | 16.93 | 16.70 | 16.73 | 77,262 | +0.03(+0.20%) |
Mar 28, 2007 | 16.90 | 17.02 | 16.66 | 16.69 | 144,223 | -0.25(-1.50%) |
Mar 27, 2007 | 17.33 | 17.41 | 16.91 | 16.95 | 20,718 | -0.46(-2.65%) |
Mar 26, 2007 | 17.52 | 17.65 | 17.25 | 17.41 | 32,923 | -0.02(-0.10%) |
Mar 23, 2007 | 17.46 | 17.53 | 17.38 | 17.43 | 22,047 | -0.10(-0.58%) |
Mar 22, 2007 | 17.50 | 17.57 | 17.47 | 17.53 | 26,405 | +0.03(+0.15%) |
Mar 21, 2007 | 17.01 | 17.53 | 16.91 | 17.50 | 66,762 | +0.52(+3.08%) |
Mar 20, 2007 | 16.64 | 16.98 | 16.64 | 16.98 | 24,245 | +0.29(+1.74%) |
Mar 19, 2007 | 16.58 | 16.96 | 16.50 | 16.69 | 72,243 | +0.17(+1.03%) |
Mar 16, 2007 | 16.73 | 16.73 | 16.46 | 16.52 | 138,923 | -0.21(-1.28%) |
Mar 15, 2007 | 16.67 | 16.87 | 16.56 | 16.73 | 30,521 | +0.12(+0.74%) |
Mar 14, 2007 | 16.26 | 16.63 | 16.26 | 16.61 | 31,544 | +0.28(+1.71%) |
Mar 13, 2007 | 16.84 | 16.97 | 16.24 | 16.33 | 72,117 | -0.51(-3.02%) |
Mar 12, 2007 | 16.76 | 16.94 | 16.70 | 16.84 | 30,392 | -0.01(-0.04%) |
Mar 09, 2007 | 16.90 | 16.90 | 16.69 | 16.85 | 26,831 | +0.27(+1.64%) |
Mar 08, 2007 | 16.62 | 16.76 | 16.42 | 16.57 | 38,417 | +0.02(+0.13%) |
Mar 07, 2007 | 16.80 | 16.81 | 16.55 | 16.55 | 43,774 | -0.31(-1.85%) |
Mar 06, 2007 | 16.30 | 16.88 | 16.30 | 16.86 | 54,326 | +0.74(+4.60%) |
Mar 05, 2007 | 16.42 | 16.63 | 16.05 | 16.12 | 89,269 | -0.43(-2.59%) |
Mar 02, 2007 | 17.01 | 17.12 | 16.52 | 16.55 | 92,934 | -0.52(-3.07%) |