Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.75 | 15.90 | 15.46 | 15.55 | 13,661 | -0.04(-0.23%) |
May 30, 2007 | 15.38 | 15.73 | 15.29 | 15.59 | 23,739 | +0.04(+0.28%) |
May 29, 2007 | 15.59 | 15.84 | 15.38 | 15.54 | 35,046 | +0.04(+0.28%) |
May 25, 2007 | 15.79 | 15.79 | 15.47 | 15.50 | 26,710 | -0.02(-0.14%) |
May 24, 2007 | 16.01 | 16.12 | 15.48 | 15.52 | 49,694 | -0.57(-3.52%) |
May 23, 2007 | 17.25 | 17.25 | 16.04 | 16.09 | 51,364 | -1.08(-6.31%) |
May 22, 2007 | 15.98 | 17.37 | 15.98 | 17.17 | 23,899 | +1.10(+6.83%) |
May 21, 2007 | 16.14 | 16.21 | 16.03 | 16.07 | 5,298 | +0.15(+0.96%) |
May 18, 2007 | 16.38 | 16.38 | 15.56 | 15.92 | 26,559 | -0.46(-2.79%) |
May 17, 2007 | 16.56 | 16.86 | 16.24 | 16.38 | 73,222 | -0.28(-1.66%) |
May 16, 2007 | 16.71 | 16.73 | 16.48 | 16.65 | 11,311 | +0.04(+0.22%) |
May 15, 2007 | 16.57 | 16.79 | 16.36 | 16.62 | 25,360 | -0.07(-0.39%) |
May 14, 2007 | 16.60 | 16.75 | 16.60 | 16.68 | 16,314 | -0.04(-0.22%) |
May 11, 2007 | 16.60 | 16.81 | 16.60 | 16.72 | 5,946 | +0.10(+0.61%) |
May 10, 2007 | 16.45 | 16.81 | 16.45 | 16.62 | 34,849 | -0.01(-0.04%) |
May 09, 2007 | 16.70 | 16.75 | 16.35 | 16.63 | 18,050 | -0.07(-0.43%) |
May 08, 2007 | 16.60 | 16.76 | 16.55 | 16.70 | 26,101 | +0.08(+0.48%) |
May 07, 2007 | 17.05 | 17.16 | 16.62 | 16.62 | 18,002 | -0.27(-1.59%) |
May 04, 2007 | 16.94 | 17.04 | 16.84 | 16.89 | 21,730 | -0.04(-0.26%) |
May 03, 2007 | 17.00 | 17.02 | 16.81 | 16.93 | 13,031 | +0.01(+0.04%) |
May 02, 2007 | 16.90 | 17.09 | 16.82 | 16.92 | 14,363 | -0.01(-0.04%) |
May 01, 2007 | 17.02 | 17.11 | 16.55 | 16.93 | 32,401 | -0.01(-0.04%) |
Apr 30, 2007 | 16.38 | 17.07 | 16.33 | 16.94 | 160,826 | +0.74(+4.58%) |
Apr 27, 2007 | 17.20 | 17.20 | 15.06 | 16.20 | 457,733 | -3.53(-17.90%) |
Apr 26, 2007 | 19.68 | 19.87 | 19.42 | 19.73 | 28,634 | +0.02(+0.11%) |
Apr 25, 2007 | 19.34 | 19.93 | 19.34 | 19.71 | 20,021 | +0.54(+2.81%) |
Apr 24, 2007 | 19.47 | 19.47 | 18.50 | 19.17 | 23,739 | +0.06(+0.30%) |
Apr 23, 2007 | 19.60 | 19.60 | 18.83 | 19.11 | 22,898 | -0.75(-3.77%) |
Apr 20, 2007 | 19.59 | 20.17 | 19.59 | 19.86 | 25,598 | +0.62(+3.21%) |
Apr 19, 2007 | 19.59 | 19.59 | 19.24 | 19.24 | 18,014 | -0.56(-2.83%) |
Apr 18, 2007 | 19.41 | 19.93 | 19.41 | 19.80 | 44,641 | +0.26(+1.34%) |
Apr 17, 2007 | 19.82 | 19.82 | 19.40 | 19.54 | 16,019 | -0.35(-1.75%) |
Apr 16, 2007 | 19.58 | 19.89 | 19.54 | 19.89 | 13,028 | +0.54(+2.78%) |
Apr 13, 2007 | 18.62 | 19.55 | 18.62 | 19.35 | 33,867 | +0.76(+4.10%) |
Apr 12, 2007 | 18.09 | 18.64 | 18.09 | 18.59 | 8,532 | +0.39(+2.16%) |
Apr 11, 2007 | 18.91 | 18.91 | 18.17 | 18.19 | 12,394 | -0.67(-3.54%) |
Apr 10, 2007 | 18.54 | 19.02 | 18.42 | 18.86 | 7,741 | +0.30(+1.60%) |
Apr 09, 2007 | 18.70 | 18.85 | 18.51 | 18.57 | 65,482 | +0.03(+0.16%) |
Apr 05, 2007 | 18.22 | 18.67 | 18.22 | 18.54 | 6,881 | +0.23(+1.23%) |
Apr 04, 2007 | 18.17 | 18.61 | 18.15 | 18.31 | 19,920 | +0.11(+0.60%) |
Apr 03, 2007 | 17.71 | 18.38 | 17.71 | 18.20 | 12,663 | +0.66(+3.77%) |
Apr 02, 2007 | 17.59 | 18.16 | 17.33 | 17.54 | 10,068 | -0.05(-0.29%) |
Mar 30, 2007 | 17.47 | 17.89 | 17.31 | 17.59 | 27,292 | +0.25(+1.47%) |
Mar 29, 2007 | 17.53 | 17.53 | 17.30 | 17.34 | 5,160 | +0.01(+0.08%) |
Mar 28, 2007 | 17.33 | 17.43 | 17.26 | 17.32 | 74,539 | -0.10(-0.58%) |
Mar 27, 2007 | 17.33 | 17.42 | 17.29 | 17.42 | 14,381 | +0.09(+0.55%) |
Mar 26, 2007 | 17.56 | 17.56 | 17.33 | 17.33 | 16,719 | -0.29(-1.65%) |
Mar 23, 2007 | 17.79 | 17.83 | 17.41 | 17.62 | 14,086 | +0.10(+0.58%) |
Mar 22, 2007 | 17.58 | 17.78 | 17.50 | 17.52 | 8,473 | +0.14(+0.79%) |
Mar 21, 2007 | 16.87 | 17.61 | 16.72 | 17.38 | 35,408 | +0.61(+3.64%) |
Mar 20, 2007 | 16.07 | 16.84 | 16.07 | 16.77 | 71,405 | +0.70(+4.34%) |
Mar 19, 2007 | 16.35 | 16.53 | 15.93 | 16.07 | 23,303 | -0.24(-1.47%) |
Mar 16, 2007 | 16.32 | 16.79 | 15.99 | 16.31 | 71,701 | -0.01(-0.09%) |
Mar 15, 2007 | 16.46 | 16.57 | 16.13 | 16.33 | 18,216 | -0.18(-1.10%) |
Mar 14, 2007 | 16.41 | 16.51 | 16.25 | 16.51 | 29,132 | +0.07(+0.40%) |
Mar 13, 2007 | 17.32 | 17.35 | 16.28 | 16.44 | 35,167 | -0.88(-5.08%) |
Mar 12, 2007 | 17.50 | 17.53 | 17.27 | 17.32 | 26,280 | -0.10(-0.58%) |
Mar 09, 2007 | 17.28 | 17.79 | 17.22 | 17.42 | 56,823 | +0.31(+1.83%) |
Mar 08, 2007 | 16.65 | 17.43 | 16.63 | 17.11 | 171,929 | +0.46(+2.75%) |
Mar 07, 2007 | 17.89 | 17.98 | 16.49 | 16.65 | 72,365 | -0.28(-1.67%) |
Mar 06, 2007 | 16.44 | 16.97 | 16.17 | 16.94 | 15,204 | +0.76(+4.72%) |
Mar 05, 2007 | 16.74 | 16.90 | 16.12 | 16.17 | 30,280 | -0.72(-4.26%) |
Mar 02, 2007 | 17.50 | 17.77 | 16.87 | 16.89 | 45,036 | -0.63(-3.61%) |