Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.28 | 15.34 | 15.09 | 15.14 | 617,570 | -0.11(-0.72%) |
May 30, 2007 | 15.16 | 15.32 | 15.10 | 15.25 | 338,927 | -0.04(-0.28%) |
May 29, 2007 | 15.20 | 15.33 | 15.12 | 15.29 | 334,979 | +0.11(+0.72%) |
May 25, 2007 | 15.22 | 15.24 | 15.05 | 15.19 | 476,748 | -0.02(-0.12%) |
May 24, 2007 | 15.34 | 15.56 | 15.16 | 15.20 | 567,867 | -0.21(-1.38%) |
May 23, 2007 | 15.48 | 15.55 | 15.37 | 15.42 | 763,149 | -0.07(-0.47%) |
May 22, 2007 | 15.31 | 15.54 | 15.25 | 15.49 | 1,110,215 | +0.04(+0.24%) |
May 21, 2007 | 15.21 | 15.51 | 15.19 | 15.45 | 752,409 | +0.19(+1.27%) |
May 18, 2007 | 15.20 | 15.28 | 15.13 | 15.26 | 468,269 | +0.08(+0.52%) |
May 17, 2007 | 15.31 | 15.35 | 15.17 | 15.18 | 508,523 | -0.21(-1.38%) |
May 16, 2007 | 15.29 | 15.39 | 15.17 | 15.39 | 357,164 | +0.18(+1.16%) |
May 15, 2007 | 15.31 | 15.46 | 15.19 | 15.22 | 610,818 | -0.13(-0.87%) |
May 14, 2007 | 15.48 | 15.52 | 15.31 | 15.35 | 726,995 | -0.18(-1.17%) |
May 11, 2007 | 15.48 | 15.54 | 15.37 | 15.53 | 347,953 | +0.22(+1.47%) |
May 10, 2007 | 15.63 | 15.66 | 15.31 | 15.31 | 876,755 | -0.42(-2.66%) |
May 09, 2007 | 15.59 | 15.82 | 15.50 | 15.73 | 696,517 | +0.10(+0.62%) |
May 08, 2007 | 15.50 | 15.66 | 15.38 | 15.63 | 805,751 | +0.04(+0.23%) |
May 07, 2007 | 15.49 | 15.80 | 15.49 | 15.59 | 921,962 | -0.05(-0.35%) |
May 04, 2007 | 15.60 | 15.75 | 15.43 | 15.65 | 789,423 | +0.09(+0.59%) |
May 03, 2007 | 15.41 | 15.61 | 15.40 | 15.56 | 1,050,429 | +0.15(+0.94%) |
May 02, 2007 | 15.14 | 15.42 | 15.11 | 15.41 | 707,672 | +0.24(+1.60%) |
May 01, 2007 | 15.11 | 15.20 | 14.94 | 15.17 | 969,337 | +0.04(+0.24%) |
Apr 30, 2007 | 15.40 | 15.49 | 15.12 | 15.13 | 912,177 | -0.30(-1.93%) |
Apr 27, 2007 | 15.43 | 15.55 | 15.39 | 15.43 | 930,673 | -0.08(-0.51%) |
Apr 26, 2007 | 15.51 | 15.61 | 15.32 | 15.51 | 1,775,976 | -0.04(-0.23%) |
Apr 25, 2007 | 15.54 | 15.60 | 15.44 | 15.54 | 863,793 | +0.09(+0.55%) |
Apr 24, 2007 | 15.57 | 15.57 | 15.23 | 15.46 | 880,998 | -0.07(-0.47%) |
Apr 23, 2007 | 15.49 | 15.63 | 15.49 | 15.53 | 714,869 | -0.13(-0.81%) |
Apr 20, 2007 | 15.76 | 15.77 | 15.47 | 15.66 | 785,998 | +0.14(+0.90%) |
Apr 19, 2007 | 15.27 | 15.58 | 15.02 | 15.52 | 2,576,913 | -0.32(-1.99%) |
Apr 18, 2007 | 15.90 | 16.02 | 15.83 | 15.83 | 562,905 | -0.18(-1.10%) |
Apr 17, 2007 | 16.13 | 16.14 | 15.93 | 16.01 | 426,328 | -0.07(-0.41%) |
Apr 16, 2007 | 15.77 | 16.17 | 15.68 | 16.08 | 810,719 | +0.39(+2.47%) |
Apr 13, 2007 | 15.57 | 15.73 | 15.57 | 15.69 | 1,375,301 | +0.09(+0.58%) |
Apr 12, 2007 | 15.49 | 15.60 | 15.39 | 15.60 | 678,191 | +0.10(+0.67%) |
Apr 11, 2007 | 15.63 | 15.73 | 15.41 | 15.49 | 1,159,716 | -0.18(-1.16%) |
Apr 10, 2007 | 15.71 | 15.82 | 15.62 | 15.68 | 614,446 | -0.04(-0.27%) |
Apr 09, 2007 | 15.79 | 15.85 | 15.69 | 15.72 | 407,086 | -0.11(-0.69%) |
Apr 05, 2007 | 15.86 | 15.89 | 15.77 | 15.83 | 322,004 | -0.07(-0.42%) |
Apr 04, 2007 | 16.10 | 16.16 | 15.86 | 15.90 | 742,885 | -0.24(-1.50%) |
Apr 03, 2007 | 16.22 | 16.38 | 16.10 | 16.14 | 487,152 | -0.03(-0.19%) |
Apr 02, 2007 | 16.31 | 16.37 | 16.08 | 16.17 | 571,041 | -0.07(-0.45%) |
Mar 30, 2007 | 16.42 | 16.42 | 16.14 | 16.24 | 488,000 | -0.14(-0.85%) |
Mar 29, 2007 | 16.40 | 16.44 | 16.22 | 16.38 | 347,305 | +0.10(+0.63%) |
Mar 28, 2007 | 16.38 | 16.38 | 16.19 | 16.28 | 981,241 | -0.22(-1.32%) |
Mar 27, 2007 | 16.57 | 16.59 | 16.44 | 16.50 | 462,851 | -0.18(-1.06%) |
Mar 26, 2007 | 16.70 | 16.80 | 16.52 | 16.67 | 677,922 | -0.06(-0.36%) |
Mar 23, 2007 | 16.65 | 16.81 | 16.63 | 16.73 | 431,975 | +0.05(+0.29%) |
Mar 22, 2007 | 16.84 | 16.84 | 16.56 | 16.68 | 567,857 | -0.07(-0.40%) |
Mar 21, 2007 | 16.07 | 16.77 | 16.05 | 16.75 | 718,294 | +0.74(+4.62%) |
Mar 20, 2007 | 15.91 | 16.06 | 15.89 | 16.01 | 642,329 | +0.06(+0.38%) |
Mar 19, 2007 | 15.99 | 16.08 | 15.92 | 15.95 | 509,152 | +0.04(+0.27%) |
Mar 16, 2007 | 16.03 | 16.15 | 15.85 | 15.91 | 901,411 | -0.17(-1.06%) |
Mar 15, 2007 | 15.91 | 16.08 | 15.83 | 16.08 | 280,142 | +0.16(+0.99%) |
Mar 14, 2007 | 15.53 | 15.92 | 15.53 | 15.92 | 690,181 | +0.35(+2.26%) |
Mar 13, 2007 | 16.16 | 16.05 | 15.40 | 15.57 | 645,253 | -0.59(-3.64%) |
Mar 12, 2007 | 16.08 | 16.17 | 15.97 | 16.16 | 317,827 | +0.02(+0.11%) |
Mar 09, 2007 | 16.16 | 16.25 | 16.02 | 16.14 | 171,735 | +0.06(+0.38%) |
Mar 08, 2007 | 16.19 | 16.25 | 15.96 | 16.08 | 281,917 | +0.01(+0.08%) |
Mar 07, 2007 | 16.38 | 16.40 | 16.05 | 16.07 | 288,469 | -0.32(-1.93%) |
Mar 06, 2007 | 15.94 | 16.47 | 15.88 | 16.38 | 581,602 | +0.53(+3.37%) |
Mar 05, 2007 | 16.15 | 16.42 | 15.84 | 15.85 | 674,693 | -0.44(-2.68%) |
Mar 02, 2007 | 16.27 | 16.47 | 16.25 | 16.28 | 384,115 | -0.13(-0.78%) |