Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.36 | 16.36 | 16.04 | 16.10 | 340,600 | -0.21(-1.29%) |
May 30, 2007 | 16.00 | 16.36 | 15.88 | 16.31 | 280,600 | +0.30(+1.87%) |
May 29, 2007 | 16.04 | 16.19 | 15.87 | 16.01 | 370,500 | +0.13(+0.82%) |
May 25, 2007 | 16.00 | 16.00 | 15.76 | 15.88 | 130,400 | +0.18(+1.15%) |
May 24, 2007 | 15.94 | 16.00 | 15.65 | 15.70 | 102,800 | -0.21(-1.32%) |
May 23, 2007 | 16.18 | 16.20 | 15.90 | 15.91 | 150,200 | -0.06(-0.38%) |
May 22, 2007 | 16.40 | 16.46 | 15.96 | 15.97 | 415,500 | -0.40(-2.44%) |
May 21, 2007 | 16.25 | 16.56 | 16.19 | 16.37 | 1,549,700 | +0.37(+2.31%) |
May 18, 2007 | 15.67 | 16.03 | 15.67 | 16.00 | 232,800 | +0.51(+3.29%) |
May 17, 2007 | 15.84 | 15.84 | 15.35 | 15.49 | 315,300 | -0.37(-2.33%) |
May 16, 2007 | 15.87 | 16.15 | 15.74 | 15.86 | 304,300 | +0.17(+1.08%) |
May 15, 2007 | 15.60 | 15.79 | 15.49 | 15.69 | 159,300 | +0.15(+0.97%) |
May 14, 2007 | 15.71 | 15.76 | 15.46 | 15.54 | 137,200 | -0.13(-0.83%) |
May 11, 2007 | 15.58 | 15.69 | 15.44 | 15.67 | 133,700 | +0.05(+0.32%) |
May 10, 2007 | 15.80 | 16.02 | 15.45 | 15.62 | 184,800 | -0.36(-2.25%) |
May 09, 2007 | 15.89 | 16.03 | 15.88 | 15.98 | 92,600 | -0.06(-0.37%) |
May 08, 2007 | 16.03 | 16.34 | 15.91 | 16.04 | 276,300 | -0.09(-0.56%) |
May 07, 2007 | 16.12 | 16.22 | 16.09 | 16.13 | 137,100 | +0.06(+0.37%) |
May 04, 2007 | 16.10 | 16.22 | 15.60 | 16.07 | 282,100 | +0.03(+0.19%) |
May 03, 2007 | 16.06 | 16.15 | 16.00 | 16.04 | 167,500 | -0.07(-0.43%) |
May 02, 2007 | 16.15 | 16.29 | 16.00 | 16.11 | 183,700 | -0.13(-0.80%) |
May 01, 2007 | 16.35 | 16.35 | 16.15 | 16.24 | 245,800 | +0.05(+0.31%) |
Apr 30, 2007 | 16.25 | 16.37 | 16.15 | 16.19 | 153,974 | +0.02(+0.12%) |
Apr 27, 2007 | 16.28 | 16.47 | 16.00 | 16.17 | 332,300 | -0.43(-2.59%) |
Apr 26, 2007 | 16.53 | 16.78 | 16.41 | 16.60 | 1,055,900 | +0.15(+0.91%) |
Apr 25, 2007 | 16.66 | 16.70 | 16.27 | 16.45 | 787,200 | -0.23(-1.38%) |
Apr 24, 2007 | 16.79 | 16.87 | 16.65 | 16.68 | 238,640 | -0.09(-0.54%) |
Apr 23, 2007 | 16.78 | 16.90 | 16.75 | 16.77 | 228,500 | -0.07(-0.42%) |
Apr 20, 2007 | 16.73 | 17.03 | 16.68 | 16.84 | 329,500 | +0.19(+1.14%) |
Apr 19, 2007 | 16.78 | 16.95 | 16.64 | 16.65 | 339,500 | -0.29(-1.71%) |
Apr 18, 2007 | 17.00 | 17.03 | 16.91 | 16.94 | 498,300 | +0.02(+0.12%) |
Apr 17, 2007 | 17.12 | 17.18 | 16.84 | 16.92 | 668,200 | -0.01(-0.06%) |
Apr 16, 2007 | 16.27 | 17.26 | 16.27 | 16.93 | 2,415,500 | +0.83(+5.16%) |
Apr 13, 2007 | 15.00 | 17.33 | 13.87 | 16.10 | 3,949,200 | +3.16(+24.42%) |
Apr 12, 2007 | 13.13 | 13.13 | 12.93 | 12.94 | 257,300 | -0.16(-1.22%) |
Apr 11, 2007 | 13.08 | 13.14 | 12.95 | 13.10 | 226,300 | +0.04(+0.31%) |
Apr 10, 2007 | 12.82 | 13.17 | 12.82 | 13.06 | 157,800 | +0.11(+0.85%) |
Apr 09, 2007 | 13.02 | 13.07 | 12.64 | 12.95 | 379,100 | -0.16(-1.22%) |
Apr 05, 2007 | 13.38 | 13.47 | 13.08 | 13.11 | 161,900 | -0.23(-1.72%) |
Apr 04, 2007 | 13.48 | 13.51 | 13.26 | 13.34 | 130,000 | -0.07(-0.52%) |
Apr 03, 2007 | 13.48 | 13.65 | 13.36 | 13.41 | 384,600 | -0.02(-0.15%) |
Apr 02, 2007 | 13.37 | 13.45 | 13.35 | 13.43 | 92,100 | +0.05(+0.37%) |
Mar 30, 2007 | 13.50 | 13.58 | 13.22 | 13.38 | 187,700 | -0.12(-0.89%) |
Mar 29, 2007 | 13.25 | 13.56 | 13.25 | 13.50 | 153,400 | +0.24(+1.81%) |
Mar 28, 2007 | 13.30 | 13.32 | 13.17 | 13.26 | 474,900 | -0.13(-0.97%) |
Mar 27, 2007 | 13.89 | 13.94 | 13.30 | 13.39 | 753,700 | -0.50(-3.60%) |
Mar 26, 2007 | 13.96 | 14.02 | 13.70 | 13.89 | 274,700 | -0.07(-0.50%) |
Mar 23, 2007 | 14.16 | 14.16 | 13.92 | 13.96 | 189,200 | -0.24(-1.69%) |
Mar 22, 2007 | 14.35 | 14.35 | 14.10 | 14.20 | 102,500 | -0.12(-0.84%) |
Mar 21, 2007 | 14.11 | 14.34 | 14.02 | 14.32 | 101,700 | +0.26(+1.85%) |
Mar 20, 2007 | 14.08 | 14.24 | 14.02 | 14.06 | 126,200 | -0.09(-0.64%) |
Mar 19, 2007 | 14.39 | 14.45 | 14.15 | 14.15 | 101,400 | -0.18(-1.26%) |
Mar 16, 2007 | 14.25 | 14.44 | 14.20 | 14.33 | 253,600 | +0.03(+0.21%) |
Mar 15, 2007 | 14.03 | 14.31 | 13.91 | 14.30 | 242,200 | +0.28(+2.00%) |
Mar 14, 2007 | 13.89 | 14.14 | 13.83 | 14.02 | 162,100 | +0.17(+1.23%) |
Mar 13, 2007 | 14.46 | 14.53 | 13.83 | 13.85 | 148,700 | -0.61(-4.22%) |
Mar 12, 2007 | 14.26 | 14.46 | 14.19 | 14.46 | 63,700 | +0.29(+2.05%) |
Mar 09, 2007 | 14.04 | 14.23 | 14.01 | 14.17 | 118,200 | +0.21(+1.50%) |
Mar 08, 2007 | 14.02 | 14.13 | 13.96 | 13.96 | 256,700 | -0.05(-0.36%) |
Mar 07, 2007 | 14.11 | 14.11 | 13.96 | 14.01 | 95,800 | -0.05(-0.36%) |
Mar 06, 2007 | 14.08 | 14.20 | 13.96 | 14.06 | 258,900 | +0.15(+1.08%) |
Mar 05, 2007 | 14.02 | 14.05 | 13.87 | 13.91 | 215,900 | -0.11(-0.78%) |
Mar 02, 2007 | 13.95 | 14.13 | 13.95 | 14.02 | 331,900 | -0.14(-0.99%) |