Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.50 | 16.60 | 16.15 | 16.24 | 149,363 | -0.21(-1.25%) |
May 30, 2007 | 16.14 | 16.50 | 15.82 | 16.45 | 165,426 | +0.09(+0.55%) |
May 29, 2007 | 16.48 | 16.60 | 16.22 | 16.36 | 154,272 | -0.21(-1.24%) |
May 25, 2007 | 16.31 | 16.62 | 16.31 | 16.57 | 122,592 | +0.36(+2.21%) |
May 24, 2007 | 16.40 | 16.69 | 16.05 | 16.21 | 264,482 | -0.23(-1.42%) |
May 23, 2007 | 16.58 | 16.71 | 16.38 | 16.44 | 187,848 | -0.08(-0.49%) |
May 22, 2007 | 16.52 | 16.58 | 16.35 | 16.52 | 139,101 | +0.00(+0.00%) |
May 21, 2007 | 16.32 | 16.72 | 16.28 | 16.52 | 475,198 | +0.35(+2.16%) |
May 18, 2007 | 16.15 | 16.31 | 15.89 | 16.17 | 421,989 | +0.03(+0.17%) |
May 17, 2007 | 16.14 | 16.70 | 16.07 | 16.15 | 988,211 | +0.97(+6.38%) |
May 16, 2007 | 14.68 | 15.18 | 14.61 | 15.18 | 153,825 | +0.52(+3.55%) |
May 15, 2007 | 14.88 | 15.16 | 14.64 | 14.66 | 150,590 | -0.25(-1.68%) |
May 14, 2007 | 15.06 | 15.08 | 14.67 | 14.91 | 148,694 | -0.20(-1.31%) |
May 11, 2007 | 15.12 | 15.19 | 14.96 | 15.11 | 68,937 | +0.09(+0.60%) |
May 10, 2007 | 14.94 | 15.33 | 14.86 | 15.02 | 379,154 | +0.00(+0.00%) |
May 09, 2007 | 14.91 | 15.11 | 14.86 | 15.02 | 148,136 | +0.04(+0.30%) |
May 08, 2007 | 15.00 | 15.01 | 14.49 | 14.97 | 132,631 | -0.13(-0.89%) |
May 07, 2007 | 15.42 | 15.42 | 15.04 | 15.11 | 54,658 | -0.33(-2.15%) |
May 04, 2007 | 15.21 | 15.44 | 15.14 | 15.44 | 104,967 | +0.29(+1.89%) |
May 03, 2007 | 15.10 | 15.39 | 15.00 | 15.15 | 141,778 | +0.02(+0.12%) |
May 02, 2007 | 14.93 | 15.24 | 14.86 | 15.13 | 319,922 | +0.21(+1.38%) |
May 01, 2007 | 14.59 | 15.06 | 14.37 | 14.93 | 160,184 | +0.32(+2.21%) |
Apr 30, 2007 | 15.21 | 15.28 | 14.56 | 14.60 | 170,621 | -0.53(-3.50%) |
Apr 27, 2007 | 15.38 | 15.43 | 15.06 | 15.13 | 99,278 | -0.32(-2.09%) |
Apr 26, 2007 | 15.58 | 15.61 | 15.28 | 15.46 | 91,246 | -0.18(-1.15%) |
Apr 25, 2007 | 15.68 | 15.76 | 15.50 | 15.63 | 207,257 | +0.10(+0.63%) |
Apr 24, 2007 | 15.69 | 15.72 | 15.29 | 15.54 | 111,771 | -0.09(-0.57%) |
Apr 23, 2007 | 15.47 | 15.90 | 15.41 | 15.63 | 219,862 | +0.11(+0.69%) |
Apr 20, 2007 | 14.95 | 15.63 | 14.95 | 15.52 | 365,768 | +0.59(+3.96%) |
Apr 19, 2007 | 15.10 | 15.10 | 14.84 | 14.93 | 154,048 | -0.32(-2.12%) |
Apr 18, 2007 | 15.11 | 15.46 | 15.04 | 15.25 | 92,697 | +0.04(+0.29%) |
Apr 17, 2007 | 15.56 | 15.57 | 14.99 | 15.20 | 144,567 | -0.37(-2.36%) |
Apr 16, 2007 | 15.33 | 15.64 | 15.26 | 15.57 | 163,530 | +0.35(+2.30%) |
Apr 13, 2007 | 15.01 | 15.22 | 14.83 | 15.22 | 377,592 | +0.17(+1.13%) |
Apr 12, 2007 | 15.04 | 15.08 | 14.84 | 15.05 | 67,152 | -0.05(-0.36%) |
Apr 11, 2007 | 15.32 | 15.32 | 14.77 | 15.11 | 128,392 | -0.18(-1.17%) |
Apr 10, 2007 | 15.51 | 15.73 | 15.13 | 15.28 | 91,135 | -0.24(-1.56%) |
Apr 09, 2007 | 15.49 | 15.68 | 15.43 | 15.53 | 109,206 | +0.03(+0.17%) |
Apr 05, 2007 | 15.40 | 15.53 | 15.39 | 15.50 | 139,659 | +0.10(+0.64%) |
Apr 04, 2007 | 15.54 | 15.68 | 15.39 | 15.40 | 79,645 | -0.14(-0.92%) |
Apr 03, 2007 | 15.34 | 15.69 | 15.33 | 15.54 | 269,613 | +0.27(+1.76%) |
Apr 02, 2007 | 15.46 | 15.46 | 15.15 | 15.28 | 82,434 | -0.13(-0.81%) |
Mar 30, 2007 | 15.30 | 15.65 | 15.22 | 15.40 | 183,832 | +0.13(+0.88%) |
Mar 29, 2007 | 15.11 | 15.27 | 14.97 | 15.27 | 115,006 | +0.28(+1.85%) |
Mar 28, 2007 | 15.16 | 15.22 | 14.83 | 14.99 | 414,961 | -0.27(-1.76%) |
Mar 27, 2007 | 15.20 | 15.34 | 15.05 | 15.26 | 125,827 | +0.04(+0.29%) |
Mar 26, 2007 | 15.32 | 15.32 | 15.06 | 15.21 | 57,670 | -0.13(-0.88%) |
Mar 23, 2007 | 15.46 | 15.46 | 15.30 | 15.35 | 60,571 | -0.16(-1.04%) |
Mar 22, 2007 | 15.66 | 15.68 | 15.42 | 15.51 | 134,974 | -0.07(-0.46%) |
Mar 21, 2007 | 15.24 | 15.61 | 15.07 | 15.58 | 210,046 | +0.39(+2.54%) |
Mar 20, 2007 | 14.66 | 15.22 | 14.57 | 15.20 | 116,456 | +0.55(+3.73%) |
Mar 19, 2007 | 14.75 | 15.07 | 14.57 | 14.65 | 280,545 | +0.01(+0.06%) |
Mar 16, 2007 | 14.91 | 14.90 | 14.57 | 14.64 | 421,543 | -0.26(-1.75%) |
Mar 15, 2007 | 14.95 | 15.13 | 14.73 | 14.90 | 169,777 | -0.03(-0.18%) |
Mar 14, 2007 | 14.79 | 15.03 | 14.66 | 14.93 | 197,329 | +0.10(+0.66%) |
Mar 13, 2007 | 15.20 | 15.16 | 14.76 | 14.83 | 199,337 | -0.37(-2.42%) |
Mar 12, 2007 | 15.16 | 15.26 | 15.09 | 15.20 | 62,021 | -0.13(-0.82%) |
Mar 09, 2007 | 15.21 | 15.35 | 15.02 | 15.32 | 102,513 | +0.25(+1.67%) |
Mar 08, 2007 | 15.20 | 15.36 | 14.97 | 15.07 | 120,807 | +0.02(+0.12%) |
Mar 07, 2007 | 15.08 | 15.38 | 14.97 | 15.05 | 203,018 | -0.07(-0.47%) |
Mar 06, 2007 | 14.89 | 15.19 | 14.78 | 15.12 | 111,995 | +0.39(+2.68%) |
Mar 05, 2007 | 14.66 | 15.06 | 14.57 | 14.73 | 265,820 | +0.07(+0.49%) |
Mar 02, 2007 | 15.05 | 15.29 | 14.45 | 14.66 | 266,155 | -0.49(-3.25%) |