Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.65 | 16.06 | 15.65 | 15.69 | 13,897 | +0.04(+0.28%) |
May 30, 2007 | 15.15 | 16.00 | 15.15 | 15.65 | 19,017 | +0.23(+1.51%) |
May 29, 2007 | 15.47 | 15.47 | 15.31 | 15.42 | 5,485 | -0.05(-0.35%) |
May 25, 2007 | 15.69 | 15.86 | 15.31 | 15.47 | 17,920 | -0.02(-0.14%) |
May 24, 2007 | 15.93 | 15.93 | 15.33 | 15.50 | 17,920 | -0.23(-1.44%) |
May 23, 2007 | 16.17 | 16.21 | 15.30 | 15.72 | 19,017 | -0.45(-2.79%) |
May 22, 2007 | 16.27 | 16.32 | 16.02 | 16.17 | 8,411 | -0.17(-1.03%) |
May 21, 2007 | 16.39 | 16.39 | 16.00 | 16.34 | 6,948 | +0.11(+0.70%) |
May 18, 2007 | 16.04 | 16.46 | 16.00 | 16.23 | 9,874 | +0.24(+1.49%) |
May 17, 2007 | 15.60 | 16.13 | 15.60 | 15.99 | 10,971 | +0.06(+0.39%) |
May 16, 2007 | 15.76 | 15.93 | 15.64 | 15.93 | 5,485 | +0.38(+2.43%) |
May 15, 2007 | 15.54 | 15.64 | 15.29 | 15.55 | 11,337 | +0.24(+1.55%) |
May 14, 2007 | 15.56 | 15.72 | 15.22 | 15.31 | 6,948 | -0.24(-1.56%) |
May 11, 2007 | 15.58 | 15.59 | 15.48 | 15.56 | 2,560 | +0.07(+0.46%) |
May 10, 2007 | 15.58 | 15.58 | 15.05 | 15.48 | 8,411 | -0.02(-0.11%) |
May 09, 2007 | 15.33 | 15.51 | 15.31 | 15.50 | 4,388 | -0.03(-0.21%) |
May 08, 2007 | 16.18 | 16.18 | 14.98 | 15.53 | 24,869 | -0.45(-2.82%) |
May 07, 2007 | 16.07 | 16.12 | 15.86 | 15.98 | 18,286 | -0.08(-0.49%) |
May 04, 2007 | 15.98 | 16.12 | 15.90 | 16.06 | 10,240 | -0.08(-0.51%) |
May 03, 2007 | 16.12 | 16.23 | 16.11 | 16.15 | 7,314 | +0.03(+0.19%) |
May 02, 2007 | 16.01 | 16.23 | 16.01 | 16.12 | 38,035 | -0.15(-0.91%) |
May 01, 2007 | 16.21 | 16.32 | 16.04 | 16.26 | 8,777 | -0.06(-0.35%) |
Apr 30, 2007 | 16.27 | 16.32 | 16.27 | 16.32 | 3,657 | +0.19(+1.15%) |
Apr 27, 2007 | 16.46 | 16.46 | 16.02 | 16.14 | 14,263 | -0.24(-1.45%) |
Apr 26, 2007 | 16.30 | 16.47 | 16.27 | 16.37 | 20,114 | +0.03(+0.20%) |
Apr 25, 2007 | 16.61 | 16.61 | 16.32 | 16.34 | 30,355 | -0.13(-0.80%) |
Apr 24, 2007 | 16.54 | 16.54 | 16.30 | 16.47 | 21,943 | +0.20(+1.21%) |
Apr 23, 2007 | 16.26 | 16.54 | 16.26 | 16.27 | 19,017 | +0.01(+0.05%) |
Apr 20, 2007 | 16.27 | 16.30 | 16.06 | 16.27 | 10,971 | +0.05(+0.32%) |
Apr 19, 2007 | 16.28 | 16.38 | 16.21 | 16.21 | 13,531 | -0.04(-0.25%) |
Apr 18, 2007 | 16.39 | 16.39 | 15.74 | 16.26 | 15,360 | -0.08(-0.52%) |
Apr 17, 2007 | 16.31 | 16.34 | 16.06 | 16.34 | 14,994 | +0.00(+0.02%) |
Apr 16, 2007 | 15.82 | 17.04 | 15.79 | 16.34 | 53,396 | +0.51(+3.25%) |
Apr 13, 2007 | 15.68 | 15.82 | 15.40 | 15.82 | 21,943 | +0.13(+0.85%) |
Apr 12, 2007 | 15.33 | 15.69 | 15.33 | 15.69 | 5,120 | +0.18(+1.15%) |
Apr 11, 2007 | 15.45 | 15.59 | 15.45 | 15.51 | 9,508 | +0.06(+0.37%) |
Apr 10, 2007 | 15.59 | 15.69 | 15.45 | 15.45 | 9,508 | -0.13(-0.84%) |
Apr 09, 2007 | 15.31 | 15.69 | 15.15 | 15.59 | 9,874 | +0.12(+0.77%) |
Apr 05, 2007 | 15.31 | 15.59 | 15.14 | 15.47 | 9,143 | +0.36(+2.38%) |
Apr 04, 2007 | 15.09 | 15.31 | 15.09 | 15.11 | 4,754 | -0.18(-1.18%) |
Apr 03, 2007 | 15.07 | 15.65 | 15.07 | 15.29 | 16,457 | -0.15(-0.96%) |
Apr 02, 2007 | 15.34 | 15.45 | 15.34 | 15.44 | 7,314 | +0.10(+0.62%) |
Mar 30, 2007 | 15.07 | 15.34 | 15.04 | 15.34 | 16,823 | +0.33(+2.19%) |
Mar 29, 2007 | 15.59 | 15.59 | 14.84 | 15.01 | 27,429 | -0.57(-3.68%) |
Mar 28, 2007 | 15.38 | 15.59 | 15.34 | 15.59 | 8,411 | +0.21(+1.33%) |
Mar 27, 2007 | 15.19 | 15.65 | 15.18 | 15.38 | 13,531 | +0.19(+1.24%) |
Mar 26, 2007 | 15.04 | 15.37 | 15.04 | 15.19 | 13,166 | +0.16(+1.04%) |
Mar 23, 2007 | 15.03 | 15.08 | 14.90 | 15.04 | 12,434 | +0.01(+0.09%) |
Mar 22, 2007 | 0.0055 | 15.02 | 14.42 | 15.02 | 45,715 | +0.40(+2.71%) |
Mar 21, 2007 | 14.63 | 14.95 | 14.22 | 14.63 | 31,086 | +0.28(+1.96%) |
Mar 20, 2007 | 14.63 | 14.63 | 14.34 | 14.34 | 6,583 | -0.24(-1.67%) |
Mar 19, 2007 | 14.42 | 14.63 | 14.22 | 14.59 | 22,675 | +0.24(+1.70%) |
Mar 16, 2007 | 15.07 | 15.07 | 14.09 | 14.34 | 108,620 | -0.50(-3.39%) |
Mar 15, 2007 | 14.90 | 15.04 | 14.85 | 14.85 | 12,434 | +0.00(+0.00%) |
Mar 14, 2007 | 14.91 | 14.91 | 14.76 | 14.85 | 5,485 | -0.05(-0.35%) |
Mar 13, 2007 | 15.04 | 14.92 | 14.77 | 14.90 | 5,485 | -0.14(-0.91%) |
Mar 12, 2007 | 14.90 | 15.52 | 14.78 | 15.04 | 19,017 | +0.22(+1.48%) |
Mar 09, 2007 | 14.94 | 15.11 | 14.81 | 14.82 | 17,189 | +0.16(+1.12%) |
Mar 08, 2007 | 14.70 | 14.87 | 14.52 | 14.65 | 7,680 | -0.28(-1.85%) |
Mar 07, 2007 | 14.60 | 15.04 | 14.60 | 14.93 | 4,754 | +0.22(+1.49%) |
Mar 06, 2007 | 14.81 | 14.81 | 14.60 | 14.71 | 7,680 | -0.12(-0.83%) |
Mar 05, 2007 | 14.77 | 14.89 | 14.58 | 14.83 | 6,583 | -0.04(-0.28%) |
Mar 02, 2007 | 15.31 | 15.31 | 14.77 | 14.87 | 9,874 | -0.30(-1.98%) |