Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.47 | 15.71 | 15.45 | 15.63 | 30,986 | +0.21(+1.36%) |
May 30, 2007 | 15.16 | 15.51 | 15.16 | 15.42 | 21,928 | +0.14(+0.89%) |
May 29, 2007 | 15.31 | 15.31 | 15.21 | 15.28 | 14,778 | +0.02(+0.15%) |
May 25, 2007 | 15.31 | 15.33 | 15.20 | 15.26 | 26,219 | -0.01(-0.04%) |
May 24, 2007 | 15.31 | 15.42 | 15.17 | 15.27 | 72,460 | -0.06(-0.38%) |
May 23, 2007 | 15.46 | 15.58 | 15.26 | 15.32 | 24,312 | -0.14(-0.88%) |
May 22, 2007 | 15.37 | 15.48 | 15.25 | 15.46 | 33,369 | +0.09(+0.61%) |
May 21, 2007 | 15.26 | 15.52 | 15.21 | 15.37 | 32,893 | +0.07(+0.45%) |
May 18, 2007 | 15.30 | 15.33 | 15.21 | 15.30 | 57,682 | -0.02(-0.11%) |
May 17, 2007 | 15.48 | 15.52 | 15.30 | 15.31 | 67,216 | -0.21(-1.35%) |
May 16, 2007 | 15.58 | 15.63 | 15.47 | 15.52 | 41,473 | -0.05(-0.34%) |
May 15, 2007 | 15.58 | 15.77 | 15.54 | 15.58 | 77,227 | -0.06(-0.40%) |
May 14, 2007 | 15.63 | 15.73 | 15.58 | 15.64 | 52,438 | -0.03(-0.21%) |
May 11, 2007 | 15.63 | 15.79 | 15.60 | 15.67 | 15,731 | +0.09(+0.61%) |
May 10, 2007 | 15.74 | 15.79 | 15.42 | 15.58 | 97,725 | -0.22(-1.38%) |
May 09, 2007 | 15.74 | 15.80 | 15.63 | 15.80 | 29,079 | +0.00(+0.03%) |
May 08, 2007 | 15.71 | 15.79 | 15.70 | 15.79 | 43,380 | +0.06(+0.37%) |
May 07, 2007 | 15.74 | 15.81 | 15.73 | 15.73 | 27,649 | -0.01(-0.05%) |
May 04, 2007 | 16.08 | 16.08 | 15.73 | 15.74 | 56,728 | -0.26(-1.63%) |
May 03, 2007 | 16.05 | 16.11 | 16.00 | 16.00 | 40,520 | -0.06(-0.39%) |
May 02, 2007 | 15.75 | 16.10 | 15.75 | 16.06 | 68,646 | +0.29(+1.86%) |
May 01, 2007 | 16.06 | 16.06 | 15.66 | 15.77 | 69,599 | +0.03(+0.17%) |
Apr 30, 2007 | 15.74 | 15.76 | 15.69 | 15.74 | 106,783 | -0.00(-0.01%) |
Apr 27, 2007 | 16.15 | 16.15 | 15.73 | 15.75 | 92,482 | -0.09(-0.58%) |
Apr 26, 2007 | 15.73 | 15.88 | 15.73 | 15.84 | 60,542 | +0.10(+0.67%) |
Apr 25, 2007 | 15.87 | 15.90 | 15.73 | 15.73 | 31,939 | -0.07(-0.46%) |
Apr 24, 2007 | 15.73 | 15.94 | 15.73 | 15.81 | 30,986 | +0.07(+0.47%) |
Apr 23, 2007 | 15.77 | 15.82 | 15.73 | 15.73 | 20,021 | -0.07(-0.45%) |
Apr 20, 2007 | 16.05 | 16.05 | 15.73 | 15.80 | 47,671 | +0.07(+0.45%) |
Apr 19, 2007 | 16.12 | 16.12 | 15.73 | 15.73 | 53,868 | -0.45(-2.80%) |
Apr 18, 2007 | 15.75 | 16.31 | 15.64 | 16.19 | 53,868 | +0.03(+0.21%) |
Apr 17, 2007 | 16.03 | 16.26 | 16.03 | 16.15 | 24,789 | +0.05(+0.34%) |
Apr 16, 2007 | 15.94 | 16.10 | 15.83 | 16.10 | 52,438 | +0.28(+1.78%) |
Apr 13, 2007 | 15.95 | 15.99 | 15.70 | 15.82 | 30,509 | -0.15(-0.92%) |
Apr 12, 2007 | 15.78 | 15.96 | 15.73 | 15.96 | 12,871 | +0.18(+1.14%) |
Apr 11, 2007 | 15.88 | 15.88 | 15.73 | 15.78 | 31,939 | -0.07(-0.41%) |
Apr 10, 2007 | 15.86 | 15.86 | 15.73 | 15.85 | 24,312 | +0.09(+0.57%) |
Apr 09, 2007 | 15.89 | 15.89 | 15.73 | 15.76 | 20,498 | -0.17(-1.08%) |
Apr 05, 2007 | 15.78 | 15.93 | 15.75 | 15.93 | 11,441 | +0.16(+1.01%) |
Apr 04, 2007 | 15.97 | 15.97 | 15.68 | 15.77 | 25,265 | -0.25(-1.57%) |
Apr 03, 2007 | 16.06 | 16.15 | 15.94 | 16.02 | 47,671 | +0.02(+0.12%) |
Apr 02, 2007 | 15.86 | 16.04 | 15.79 | 16.00 | 42,904 | +0.18(+1.11%) |
Mar 30, 2007 | 15.88 | 15.99 | 15.73 | 15.83 | 71,030 | -0.01(-0.07%) |
Mar 29, 2007 | 15.79 | 15.89 | 15.73 | 15.84 | 55,298 | +0.09(+0.55%) |
Mar 28, 2007 | 15.79 | 15.89 | 15.64 | 15.75 | 114,887 | -0.04(-0.27%) |
Mar 27, 2007 | 16.19 | 16.19 | 15.79 | 15.79 | 38,136 | -0.46(-2.84%) |
Mar 26, 2007 | 16.24 | 16.28 | 16.11 | 16.26 | 11,917 | +0.02(+0.10%) |
Mar 23, 2007 | 16.31 | 16.31 | 16.13 | 16.24 | 16,684 | -0.07(-0.44%) |
Mar 22, 2007 | 16.50 | 16.51 | 16.24 | 16.31 | 19,068 | -0.18(-1.08%) |
Mar 21, 2007 | 16.52 | 16.57 | 16.12 | 16.49 | 58,635 | -0.02(-0.14%) |
Mar 20, 2007 | 16.35 | 16.52 | 16.32 | 16.51 | 34,799 | +0.18(+1.13%) |
Mar 19, 2007 | 15.94 | 16.37 | 15.94 | 16.33 | 68,646 | +0.45(+2.85%) |
Mar 16, 2007 | 15.81 | 16.00 | 15.75 | 15.87 | 156,361 | +0.07(+0.42%) |
Mar 15, 2007 | 15.85 | 16.10 | 15.73 | 15.81 | 87,238 | -0.00(-0.01%) |
Mar 14, 2007 | 15.83 | 15.86 | 15.73 | 15.81 | 45,764 | -0.05(-0.32%) |
Mar 13, 2007 | 16.17 | 16.13 | 15.73 | 15.86 | 85,331 | -0.31(-1.92%) |
Mar 12, 2007 | 16.20 | 16.25 | 16.15 | 16.17 | 49,101 | +0.12(+0.76%) |
Mar 09, 2007 | 16.13 | 16.24 | 15.94 | 16.05 | 60,542 | -0.04(-0.27%) |
Mar 08, 2007 | 16.56 | 16.68 | 16.09 | 16.09 | 71,983 | -0.40(-2.42%) |
Mar 07, 2007 | 16.08 | 16.56 | 16.08 | 16.49 | 122,991 | +0.41(+2.56%) |
Mar 06, 2007 | 16.19 | 16.19 | 16.04 | 16.08 | 31,939 | +0.05(+0.33%) |
Mar 05, 2007 | 15.94 | 16.18 | 15.94 | 16.03 | 70,553 | +0.08(+0.53%) |
Mar 02, 2007 | 16.05 | 16.06 | 15.90 | 15.94 | 112,027 | -0.16(-0.96%) |