Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.32 | 16.48 | 16.10 | 16.17 | 8,948 | -0.08(-0.50%) |
May 30, 2007 | 16.15 | 16.47 | 15.92 | 16.25 | 10,895 | -0.05(-0.31%) |
May 29, 2007 | 16.13 | 16.54 | 16.13 | 16.30 | 17,904 | +0.26(+1.64%) |
May 25, 2007 | 15.73 | 16.03 | 15.58 | 16.03 | 14,956 | +0.59(+3.80%) |
May 24, 2007 | 15.84 | 15.84 | 15.37 | 15.45 | 17,845 | -0.31(-1.94%) |
May 23, 2007 | 16.22 | 16.29 | 15.70 | 15.75 | 15,643 | -0.37(-2.28%) |
May 22, 2007 | 15.92 | 16.33 | 15.89 | 16.12 | 14,110 | +0.11(+0.70%) |
May 21, 2007 | 15.24 | 16.02 | 15.24 | 16.01 | 19,901 | +0.68(+4.44%) |
May 18, 2007 | 15.50 | 15.50 | 15.22 | 15.33 | 18,052 | -0.18(-1.17%) |
May 17, 2007 | 15.63 | 15.74 | 15.50 | 15.51 | 18,285 | -0.16(-1.03%) |
May 16, 2007 | 15.25 | 15.67 | 15.25 | 15.67 | 21,240 | +0.15(+0.97%) |
May 15, 2007 | 15.62 | 15.82 | 15.51 | 15.52 | 19,128 | +0.07(+0.48%) |
May 14, 2007 | 15.66 | 15.90 | 15.34 | 15.45 | 24,124 | -0.22(-1.39%) |
May 11, 2007 | 15.42 | 15.75 | 15.38 | 15.67 | 12,500 | +0.36(+2.32%) |
May 10, 2007 | 15.93 | 15.96 | 15.31 | 15.31 | 17,814 | -0.76(-4.74%) |
May 09, 2007 | 15.62 | 16.08 | 15.61 | 16.07 | 15,578 | +0.32(+2.02%) |
May 08, 2007 | 15.93 | 15.93 | 15.63 | 15.75 | 13,875 | -0.24(-1.48%) |
May 07, 2007 | 16.23 | 16.23 | 15.99 | 15.99 | 8,972 | -0.23(-1.42%) |
May 04, 2007 | 16.56 | 16.57 | 16.10 | 16.22 | 19,944 | -0.33(-2.00%) |
May 03, 2007 | 16.10 | 16.56 | 16.10 | 16.55 | 23,940 | +0.34(+2.12%) |
May 02, 2007 | 15.14 | 16.21 | 15.14 | 16.21 | 37,544 | +0.77(+4.97%) |
May 01, 2007 | 15.17 | 15.46 | 15.09 | 15.44 | 42,785 | +0.22(+1.48%) |
Apr 30, 2007 | 16.08 | 16.08 | 15.11 | 15.22 | 40,672 | -0.91(-5.61%) |
Apr 27, 2007 | 16.00 | 16.12 | 15.92 | 16.12 | 8,748 | +0.04(+0.27%) |
Apr 26, 2007 | 16.20 | 16.20 | 15.73 | 16.08 | 10,435 | -0.10(-0.62%) |
Apr 25, 2007 | 16.14 | 16.38 | 16.14 | 16.18 | 7,330 | +0.16(+0.97%) |
Apr 24, 2007 | 16.36 | 16.36 | 15.92 | 16.02 | 6,088 | +0.00(+0.00%) |
Apr 23, 2007 | 16.20 | 16.20 | 15.90 | 16.02 | 11,422 | +0.07(+0.47%) |
Apr 20, 2007 | 16.26 | 16.35 | 15.95 | 15.95 | 17,396 | +0.02(+0.12%) |
Apr 19, 2007 | 16.19 | 16.19 | 15.93 | 15.93 | 5,513 | -0.46(-2.78%) |
Apr 18, 2007 | 16.38 | 16.55 | 16.22 | 16.38 | 12,147 | -0.05(-0.30%) |
Apr 17, 2007 | 16.46 | 16.52 | 16.19 | 16.43 | 12,918 | -0.04(-0.27%) |
Apr 16, 2007 | 15.98 | 16.54 | 15.98 | 16.48 | 5,184 | +0.39(+2.41%) |
Apr 13, 2007 | 16.08 | 16.09 | 15.93 | 16.09 | 4,631 | -0.06(-0.35%) |
Apr 12, 2007 | 15.80 | 16.17 | 15.80 | 16.15 | 10,991 | +0.43(+2.74%) |
Apr 11, 2007 | 15.73 | 15.75 | 15.53 | 15.72 | 82,504 | -0.01(-0.08%) |
Apr 10, 2007 | 15.82 | 16.01 | 15.62 | 15.73 | 10,289 | -0.16(-1.02%) |
Apr 09, 2007 | 15.80 | 15.89 | 15.73 | 15.89 | 12,341 | +0.01(+0.04%) |
Apr 05, 2007 | 15.69 | 15.88 | 15.69 | 15.88 | 9,786 | -0.03(-0.20%) |
Apr 04, 2007 | 16.08 | 16.08 | 15.90 | 15.92 | 8,525 | -0.23(-1.43%) |
Apr 03, 2007 | 15.89 | 16.30 | 15.89 | 16.15 | 15,712 | +0.36(+2.25%) |
Apr 02, 2007 | 16.32 | 16.32 | 15.79 | 15.79 | 6,562 | -0.42(-2.62%) |
Mar 30, 2007 | 16.04 | 16.22 | 15.93 | 16.22 | 30,084 | +0.24(+1.52%) |
Mar 29, 2007 | 16.07 | 16.09 | 15.63 | 15.97 | 11,273 | +0.01(+0.04%) |
Mar 28, 2007 | 15.95 | 16.31 | 15.95 | 15.97 | 10,774 | -0.20(-1.24%) |
Mar 27, 2007 | 16.53 | 16.53 | 16.16 | 16.17 | 13,899 | -0.42(-2.52%) |
Mar 26, 2007 | 16.49 | 16.75 | 16.49 | 16.58 | 8,844 | +0.06(+0.38%) |
Mar 23, 2007 | 16.58 | 16.60 | 16.43 | 16.52 | 12,444 | +0.18(+1.11%) |
Mar 22, 2007 | 16.36 | 16.47 | 16.33 | 16.34 | 10,233 | -0.02(-0.11%) |
Mar 21, 2007 | 16.16 | 16.36 | 15.92 | 16.36 | 39,561 | +0.31(+1.90%) |
Mar 20, 2007 | 15.70 | 16.05 | 15.45 | 16.05 | 16,952 | +0.26(+1.62%) |
Mar 19, 2007 | 16.00 | 16.14 | 15.77 | 15.80 | 20,413 | -0.17(-1.09%) |
Mar 16, 2007 | 16.53 | 16.53 | 15.97 | 15.97 | 70,883 | -0.57(-3.43%) |
Mar 15, 2007 | 16.23 | 16.62 | 16.03 | 16.54 | 15,296 | +0.36(+2.24%) |
Mar 14, 2007 | 15.65 | 16.18 | 15.61 | 16.18 | 15,113 | +0.42(+2.69%) |
Mar 13, 2007 | 15.89 | 15.95 | 15.75 | 15.75 | 34,253 | -0.14(-0.86%) |
Mar 12, 2007 | 16.10 | 16.16 | 15.87 | 15.89 | 19,825 | -0.24(-1.51%) |
Mar 09, 2007 | 15.76 | 16.18 | 15.76 | 16.13 | 58,397 | +0.31(+1.93%) |
Mar 08, 2007 | 15.99 | 16.19 | 15.73 | 15.83 | 24,472 | -0.17(-1.09%) |
Mar 07, 2007 | 16.09 | 16.15 | 15.87 | 16.00 | 33,330 | -0.13(-0.81%) |
Mar 06, 2007 | 15.98 | 16.20 | 15.98 | 16.13 | 11,702 | +0.33(+2.09%) |
Mar 05, 2007 | 15.60 | 16.03 | 15.45 | 15.80 | 14,656 | +0.09(+0.60%) |
Mar 02, 2007 | 15.82 | 16.25 | 15.65 | 15.71 | 54,029 | -0.21(-1.33%) |