Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.85 | 15.85 | 15.76 | 15.76 | 12,409 | -0.01(-0.05%) |
May 30, 2007 | 15.66 | 15.77 | 15.63 | 15.77 | 24,044 | +0.08(+0.49%) |
May 29, 2007 | 15.65 | 15.69 | 15.65 | 15.69 | 203,212 | +0.03(+0.18%) |
May 25, 2007 | 15.67 | 15.70 | 15.62 | 15.66 | 317,617 | +0.02(+0.13%) |
May 24, 2007 | 15.73 | 15.79 | 15.64 | 15.64 | 55,069 | -0.15(-0.96%) |
May 23, 2007 | 15.85 | 15.85 | 15.79 | 15.79 | 722,491 | -0.06(-0.37%) |
May 22, 2007 | 15.82 | 15.89 | 15.81 | 15.85 | 13,185 | -0.01(-0.06%) |
May 21, 2007 | 15.86 | 15.88 | 15.84 | 15.86 | 59,722 | +0.01(+0.06%) |
May 18, 2007 | 15.85 | 15.87 | 15.85 | 15.85 | 15,512 | +0.02(+0.13%) |
May 17, 2007 | 15.82 | 15.86 | 15.79 | 15.83 | 355,622 | -0.04(-0.24%) |
May 16, 2007 | 15.82 | 15.87 | 15.77 | 15.87 | 494,846 | +0.08(+0.52%) |
May 15, 2007 | 15.87 | 15.91 | 15.79 | 15.79 | 31,024 | +0.00(+0.02%) |
May 14, 2007 | 15.87 | 15.89 | 15.74 | 15.79 | 251,689 | -0.04(-0.28%) |
May 11, 2007 | 15.78 | 15.83 | 15.77 | 15.83 | 1,054,457 | +0.12(+0.73%) |
May 10, 2007 | 15.79 | 15.98 | 15.71 | 15.71 | 496,010 | -0.08(-0.52%) |
May 09, 2007 | 15.76 | 15.81 | 15.73 | 15.80 | 404,486 | +0.04(+0.26%) |
May 08, 2007 | 15.76 | 15.77 | 15.74 | 15.76 | 25,595 | -0.04(-0.25%) |
May 07, 2007 | 15.76 | 15.80 | 15.76 | 15.79 | 44,210 | +0.09(+0.56%) |
May 04, 2007 | 15.69 | 15.77 | 15.68 | 15.71 | 41,107 | +0.05(+0.30%) |
May 03, 2007 | 15.52 | 15.66 | 15.53 | 15.66 | 79,113 | +0.18(+1.15%) |
May 02, 2007 | 15.36 | 15.51 | 15.36 | 15.48 | 47,700 | +0.14(+0.94%) |
May 01, 2007 | 15.36 | 15.36 | 15.26 | 15.34 | 167,534 | -0.05(-0.32%) |
Apr 30, 2007 | 15.45 | 15.49 | 15.38 | 15.39 | 1,724,594 | -0.11(-0.71%) |
Apr 27, 2007 | 15.43 | 15.50 | 15.41 | 15.50 | 36,842 | +0.04(+0.25%) |
Apr 26, 2007 | 15.44 | 15.49 | 15.41 | 15.46 | 153,573 | -0.02(-0.10%) |
Apr 25, 2007 | 15.27 | 15.47 | 15.27 | 15.47 | 263,323 | +0.26(+1.69%) |
Apr 24, 2007 | 15.19 | 15.25 | 15.13 | 15.22 | 457,616 | +0.04(+0.24%) |
Apr 23, 2007 | 15.26 | 15.28 | 15.18 | 15.18 | 139,611 | -0.07(-0.46%) |
Apr 20, 2007 | 15.16 | 15.25 | 15.16 | 15.25 | 44,986 | +0.15(+0.97%) |
Apr 19, 2007 | 15.09 | 15.14 | 15.08 | 15.10 | 6,204 | -0.03(-0.19%) |
Apr 18, 2007 | 15.06 | 15.17 | 15.06 | 15.13 | 24,819 | +0.06(+0.41%) |
Apr 17, 2007 | 14.98 | 15.08 | 14.98 | 15.07 | 250,137 | +0.11(+0.71%) |
Apr 16, 2007 | 14.84 | 14.98 | 14.84 | 14.96 | 18,614 | +0.16(+1.10%) |
Apr 13, 2007 | 14.76 | 14.80 | 14.76 | 14.80 | 14,736 | +0.06(+0.42%) |
Apr 12, 2007 | 14.68 | 14.74 | 14.64 | 14.74 | 32,188 | +0.04(+0.26%) |
Apr 11, 2007 | 14.73 | 14.76 | 14.70 | 14.70 | 136,897 | -0.03(-0.18%) |
Apr 10, 2007 | 14.72 | 14.75 | 14.71 | 14.73 | 36,066 | +0.00(+0.00%) |
Apr 09, 2007 | 14.76 | 14.76 | 14.69 | 14.73 | 239,667 | -0.02(-0.10%) |
Apr 05, 2007 | 14.71 | 14.75 | 14.69 | 14.74 | 475,456 | +0.03(+0.19%) |
Apr 04, 2007 | 14.71 | 14.71 | 14.65 | 14.71 | 1,868,084 | -0.01(-0.03%) |
Apr 03, 2007 | 14.69 | 14.72 | 14.69 | 14.72 | 182,658 | +0.14(+0.99%) |
Apr 02, 2007 | 14.58 | 14.60 | 14.55 | 14.57 | 308,309 | -0.01(-0.04%) |
Mar 30, 2007 | 14.62 | 14.66 | 14.49 | 14.58 | 371,910 | -0.02(-0.12%) |
Mar 29, 2007 | 14.63 | 14.63 | 14.58 | 14.60 | 163,268 | +0.05(+0.35%) |
Mar 28, 2007 | 14.61 | 14.62 | 14.55 | 14.55 | 234,237 | -0.11(-0.76%) |
Mar 27, 2007 | 14.70 | 14.70 | 14.64 | 14.66 | 184,597 | -0.07(-0.47%) |
Mar 26, 2007 | 14.76 | 14.76 | 14.61 | 14.73 | 838,834 | -0.03(-0.21%) |
Mar 23, 2007 | 14.72 | 14.77 | 14.72 | 14.76 | 86,481 | +0.06(+0.40%) |
Mar 22, 2007 | 14.77 | 14.77 | 14.70 | 14.70 | 230,747 | -0.07(-0.45%) |
Mar 21, 2007 | 14.57 | 14.81 | 14.55 | 14.76 | 315,677 | +0.21(+1.42%) |
Mar 20, 2007 | 14.56 | 14.57 | 14.55 | 14.56 | 4,265 | +0.11(+0.77%) |
Mar 19, 2007 | 14.40 | 14.46 | 14.40 | 14.45 | 343,988 | +0.13(+0.88%) |
Mar 16, 2007 | 14.34 | 14.38 | 14.27 | 14.32 | 185,761 | -0.05(-0.34%) |
Mar 15, 2007 | 14.27 | 14.41 | 14.27 | 14.37 | 177,617 | +0.10(+0.72%) |
Mar 14, 2007 | 14.23 | 14.27 | 14.05 | 14.27 | 112,852 | +0.04(+0.25%) |
Mar 13, 2007 | 14.58 | 14.54 | 14.23 | 14.23 | 595,289 | -0.35(-2.42%) |
Mar 12, 2007 | 14.56 | 14.58 | 14.52 | 14.58 | 10,083 | -0.01(-0.05%) |
Mar 09, 2007 | 14.65 | 14.65 | 14.56 | 14.59 | 207,866 | +0.03(+0.23%) |
Mar 08, 2007 | 14.53 | 14.61 | 14.53 | 14.56 | 32,188 | +0.08(+0.55%) |
Mar 07, 2007 | 14.50 | 14.53 | 14.46 | 14.48 | 55,069 | -0.04(-0.25%) |
Mar 06, 2007 | 14.46 | 14.52 | 14.39 | 14.51 | 129,140 | +0.11(+0.77%) |
Mar 05, 2007 | 14.44 | 14.54 | 14.40 | 14.40 | 150,470 | -0.14(-0.98%) |
Mar 02, 2007 | 14.54 | 14.63 | 14.52 | 14.55 | 44,598 | -0.03(-0.21%) |