Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.75 | 16.90 | 16.64 | 16.87 | 610,208 | +0.15(+0.89%) |
May 30, 2007 | 16.40 | 16.77 | 16.40 | 16.72 | 719,655 | +0.19(+1.15%) |
May 29, 2007 | 16.68 | 16.95 | 16.45 | 16.53 | 1,176,637 | +0.15(+0.91%) |
May 25, 2007 | 16.39 | 16.58 | 16.32 | 16.39 | 759,224 | +0.05(+0.33%) |
May 24, 2007 | 16.36 | 16.48 | 16.23 | 16.33 | 821,356 | -0.06(-0.36%) |
May 23, 2007 | 16.40 | 16.51 | 16.33 | 16.39 | 372,792 | +0.03(+0.18%) |
May 22, 2007 | 16.18 | 16.37 | 16.09 | 16.36 | 400,238 | +0.25(+1.55%) |
May 21, 2007 | 15.86 | 16.30 | 15.86 | 16.11 | 225,460 | +0.23(+1.42%) |
May 18, 2007 | 16.03 | 16.05 | 15.77 | 15.89 | 346,357 | -0.14(-0.85%) |
May 17, 2007 | 16.25 | 16.25 | 15.87 | 16.02 | 386,599 | -0.24(-1.50%) |
May 16, 2007 | 16.26 | 16.38 | 16.08 | 16.27 | 424,822 | +0.01(+0.04%) |
May 15, 2007 | 16.43 | 16.67 | 16.20 | 16.26 | 513,895 | -0.15(-0.94%) |
May 14, 2007 | 16.46 | 16.58 | 16.37 | 16.42 | 331,539 | -0.05(-0.29%) |
May 11, 2007 | 16.12 | 16.55 | 16.12 | 16.46 | 254,590 | +0.43(+2.67%) |
May 10, 2007 | 15.99 | 16.11 | 15.92 | 16.04 | 304,262 | +0.01(+0.07%) |
May 09, 2007 | 15.80 | 16.06 | 15.70 | 16.02 | 241,793 | +0.20(+1.24%) |
May 08, 2007 | 16.15 | 16.15 | 15.73 | 15.83 | 425,158 | -0.38(-2.35%) |
May 07, 2007 | 16.24 | 16.30 | 15.95 | 16.21 | 289,108 | -0.03(-0.18%) |
May 04, 2007 | 16.18 | 16.27 | 16.12 | 16.24 | 279,678 | +0.07(+0.40%) |
May 03, 2007 | 16.12 | 16.23 | 15.98 | 16.17 | 366,057 | +0.07(+0.44%) |
May 02, 2007 | 15.80 | 16.11 | 15.77 | 16.10 | 315,375 | +0.25(+1.57%) |
May 01, 2007 | 15.98 | 16.05 | 15.65 | 15.85 | 467,758 | -0.11(-0.71%) |
Apr 30, 2007 | 16.21 | 16.27 | 15.93 | 15.96 | 452,268 | -0.26(-1.61%) |
Apr 27, 2007 | 16.33 | 16.47 | 16.23 | 16.23 | 297,358 | -0.17(-1.05%) |
Apr 26, 2007 | 16.39 | 16.47 | 16.33 | 16.40 | 237,078 | -0.05(-0.29%) |
Apr 25, 2007 | 16.69 | 16.73 | 16.34 | 16.45 | 351,913 | -0.17(-1.04%) |
Apr 24, 2007 | 16.71 | 16.74 | 16.57 | 16.62 | 256,274 | -0.09(-0.53%) |
Apr 23, 2007 | 16.52 | 16.72 | 16.52 | 16.71 | 235,900 | +0.19(+1.15%) |
Apr 20, 2007 | 16.37 | 16.63 | 16.30 | 16.52 | 255,937 | +0.33(+2.02%) |
Apr 19, 2007 | 16.15 | 16.21 | 16.00 | 16.19 | 239,604 | -0.08(-0.47%) |
Apr 18, 2007 | 16.30 | 16.37 | 16.25 | 16.27 | 143,796 | -0.12(-0.73%) |
Apr 17, 2007 | 16.20 | 16.41 | 16.18 | 16.39 | 117,697 | +0.17(+1.06%) |
Apr 16, 2007 | 16.12 | 16.24 | 16.10 | 16.21 | 222,429 | +0.21(+1.30%) |
Apr 13, 2007 | 15.92 | 16.05 | 15.82 | 16.01 | 470,789 | +0.07(+0.45%) |
Apr 12, 2007 | 16.02 | 16.03 | 15.80 | 15.93 | 193,636 | -0.09(-0.59%) |
Apr 11, 2007 | 16.18 | 16.18 | 15.88 | 16.03 | 515,747 | -0.10(-0.59%) |
Apr 10, 2007 | 16.09 | 16.23 | 16.09 | 16.12 | 456,477 | +0.01(+0.07%) |
Apr 09, 2007 | 16.12 | 16.16 | 15.98 | 16.11 | 247,518 | -0.02(-0.11%) |
Apr 05, 2007 | 16.17 | 16.26 | 16.05 | 16.13 | 158,445 | -0.08(-0.48%) |
Apr 04, 2007 | 16.18 | 16.23 | 16.05 | 16.21 | 482,744 | +0.02(+0.15%) |
Apr 03, 2007 | 16.00 | 16.21 | 15.99 | 16.18 | 390,977 | +0.21(+1.34%) |
Apr 02, 2007 | 15.48 | 16.04 | 15.48 | 15.97 | 871,702 | +0.49(+3.15%) |
Mar 30, 2007 | 15.63 | 15.82 | 15.42 | 15.48 | 1,728,755 | -0.09(-0.61%) |
Mar 29, 2007 | 15.62 | 15.64 | 15.32 | 15.58 | 242,635 | +0.07(+0.42%) |
Mar 28, 2007 | 15.58 | 15.87 | 15.38 | 15.51 | 1,195,664 | -0.21(-1.32%) |
Mar 27, 2007 | 16.01 | 16.01 | 15.66 | 15.72 | 770,842 | -0.36(-2.22%) |
Mar 26, 2007 | 16.24 | 16.35 | 15.95 | 16.08 | 204,413 | -0.19(-1.17%) |
Mar 23, 2007 | 16.32 | 16.37 | 16.22 | 16.27 | 243,813 | -0.01(-0.04%) |
Mar 22, 2007 | 16.30 | 16.44 | 16.23 | 16.27 | 520,966 | +0.05(+0.29%) |
Mar 21, 2007 | 16.19 | 16.36 | 16.01 | 16.23 | 318,911 | +0.10(+0.59%) |
Mar 20, 2007 | 15.99 | 16.13 | 15.93 | 16.13 | 312,681 | +0.09(+0.59%) |
Mar 19, 2007 | 16.01 | 16.20 | 15.92 | 16.04 | 414,719 | +0.17(+1.09%) |
Mar 16, 2007 | 16.04 | 16.03 | 15.79 | 15.86 | 598,758 | -0.17(-1.04%) |
Mar 15, 2007 | 15.71 | 16.03 | 15.71 | 16.03 | 409,162 | +0.33(+2.12%) |
Mar 14, 2007 | 15.51 | 15.72 | 15.28 | 15.70 | 331,708 | +0.13(+0.84%) |
Mar 13, 2007 | 16.02 | 15.92 | 15.49 | 15.57 | 387,105 | -0.46(-2.85%) |
Mar 12, 2007 | 16.04 | 16.16 | 15.99 | 16.02 | 409,499 | -0.07(-0.44%) |
Mar 09, 2007 | 16.18 | 16.30 | 15.94 | 16.09 | 246,844 | -0.01(-0.04%) |
Mar 08, 2007 | 15.98 | 16.24 | 15.98 | 16.10 | 463,549 | +0.24(+1.50%) |
Mar 07, 2007 | 16.14 | 16.22 | 15.77 | 15.86 | 793,910 | -0.26(-1.58%) |
Mar 06, 2007 | 15.77 | 16.28 | 15.72 | 16.12 | 734,304 | +0.46(+2.96%) |
Mar 05, 2007 | 15.83 | 15.90 | 15.62 | 15.66 | 748,448 | -0.29(-1.82%) |
Mar 02, 2007 | 16.09 | 16.21 | 15.95 | 15.95 | 638,664 | -0.21(-1.29%) |