Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.42 | 15.55 | 15.42 | 15.55 | 7,500 | +0.03(+0.19%) |
May 30, 2007 | 15.57 | 15.60 | 15.52 | 15.52 | 18,700 | -0.13(-0.83%) |
May 29, 2007 | 15.70 | 15.75 | 15.64 | 15.65 | 10,300 | -0.05(-0.32%) |
May 25, 2007 | 15.69 | 15.75 | 15.60 | 15.70 | 6,400 | +0.07(+0.45%) |
May 24, 2007 | 15.60 | 15.70 | 15.52 | 15.63 | 4,100 | -0.05(-0.32%) |
May 23, 2007 | 15.62 | 15.73 | 15.59 | 15.68 | 7,000 | +0.07(+0.45%) |
May 22, 2007 | 15.76 | 15.88 | 15.61 | 15.61 | 26,100 | -0.16(-1.01%) |
May 21, 2007 | 15.70 | 15.77 | 15.68 | 15.77 | 4,500 | +0.01(+0.06%) |
May 18, 2007 | 15.75 | 15.76 | 15.75 | 15.76 | 4,400 | +0.21(+1.35%) |
May 17, 2007 | 15.68 | 15.74 | 15.55 | 15.55 | 10,600 | -0.15(-0.95%) |
May 16, 2007 | 15.60 | 15.70 | 15.53 | 15.70 | 12,900 | +0.15(+0.96%) |
May 15, 2007 | 15.60 | 15.60 | 15.45 | 15.55 | 4,700 | +0.02(+0.13%) |
May 14, 2007 | 15.42 | 15.64 | 15.41 | 15.53 | 8,400 | +0.01(+0.06%) |
May 11, 2007 | 15.50 | 15.59 | 15.39 | 15.52 | 11,100 | +0.09(+0.58%) |
May 10, 2007 | 15.50 | 15.50 | 15.43 | 15.43 | 3,400 | +0.02(+0.13%) |
May 09, 2007 | 15.50 | 15.50 | 15.41 | 15.41 | 7,500 | +0.01(+0.06%) |
May 08, 2007 | 15.45 | 15.45 | 15.40 | 15.40 | 3,500 | -0.05(-0.32%) |
May 07, 2007 | 15.35 | 15.45 | 15.35 | 15.45 | 12,200 | +0.10(+0.65%) |
May 04, 2007 | 15.34 | 15.35 | 15.33 | 15.35 | 2,800 | +0.01(+0.07%) |
May 03, 2007 | 15.31 | 15.35 | 15.26 | 15.34 | 20,500 | +0.04(+0.26%) |
May 02, 2007 | 15.20 | 15.35 | 15.17 | 15.30 | 18,700 | +0.08(+0.53%) |
May 01, 2007 | 15.21 | 15.27 | 15.20 | 15.22 | 9,500 | +0.00(+0.00%) |
Apr 30, 2007 | 15.21 | 15.30 | 15.10 | 15.22 | 8,900 | -0.09(-0.62%) |
Apr 27, 2007 | 15.28 | 15.38 | 15.20 | 15.31 | 11,600 | +0.04(+0.23%) |
Apr 26, 2007 | 15.12 | 15.28 | 15.10 | 15.28 | 9,800 | +0.13(+0.86%) |
Apr 25, 2007 | 15.16 | 15.22 | 15.14 | 15.15 | 15,900 | -0.12(-0.79%) |
Apr 24, 2007 | 15.33 | 15.34 | 15.27 | 15.27 | 3,800 | -0.02(-0.13%) |
Apr 23, 2007 | 15.25 | 15.33 | 15.25 | 15.29 | 10,300 | +0.11(+0.70%) |
Apr 20, 2007 | 15.20 | 15.31 | 15.18 | 15.18 | 19,900 | -0.12(-0.76%) |
Apr 19, 2007 | 15.12 | 15.30 | 15.12 | 15.30 | 5,500 | +0.18(+1.19%) |
Apr 18, 2007 | 15.25 | 15.27 | 15.07 | 15.12 | 8,000 | -0.10(-0.66%) |
Apr 17, 2007 | 15.15 | 15.25 | 15.00 | 15.22 | 25,600 | +0.07(+0.46%) |
Apr 16, 2007 | 15.10 | 15.15 | 15.00 | 15.15 | 20,100 | +0.11(+0.73%) |
Apr 13, 2007 | 15.03 | 15.14 | 15.03 | 15.04 | 24,200 | -0.19(-1.25%) |
Apr 12, 2007 | 15.29 | 15.32 | 15.23 | 15.23 | 2,500 | -0.10(-0.65%) |
Apr 11, 2007 | 15.20 | 15.33 | 15.20 | 15.33 | 7,000 | +0.07(+0.46%) |
Apr 10, 2007 | 15.31 | 15.36 | 15.25 | 15.26 | 6,800 | +0.08(+0.53%) |
Apr 09, 2007 | 15.30 | 15.36 | 15.18 | 15.18 | 4,000 | -0.04(-0.26%) |
Apr 05, 2007 | 15.22 | 15.25 | 15.22 | 15.22 | 2,000 | -0.07(-0.46%) |
Apr 04, 2007 | 15.17 | 15.29 | 15.17 | 15.29 | 11,900 | -0.06(-0.39%) |
Apr 03, 2007 | 15.28 | 15.37 | 15.25 | 15.35 | 8,000 | +0.07(+0.46%) |
Apr 02, 2007 | 15.12 | 15.30 | 15.12 | 15.28 | 10,600 | +0.13(+0.86%) |
Mar 30, 2007 | 15.00 | 15.15 | 15.00 | 15.15 | 2,100 | +0.13(+0.87%) |
Mar 29, 2007 | 15.18 | 15.21 | 15.00 | 15.02 | 17,000 | -0.12(-0.79%) |
Mar 28, 2007 | 15.11 | 15.16 | 15.10 | 15.14 | 1,900 | +0.03(+0.20%) |
Mar 27, 2007 | 15.18 | 15.19 | 15.09 | 15.11 | 8,500 | -0.04(-0.26%) |
Mar 26, 2007 | 15.10 | 15.18 | 15.10 | 15.15 | 9,200 | +0.08(+0.53%) |
Mar 23, 2007 | 15.10 | 15.12 | 15.06 | 15.07 | 3,300 | -0.03(-0.20%) |
Mar 22, 2007 | 15.07 | 15.11 | 15.04 | 15.10 | 4,800 | +0.03(+0.20%) |
Mar 21, 2007 | 15.03 | 15.07 | 15.03 | 15.07 | 900 | +0.05(+0.33%) |
Mar 20, 2007 | 15.07 | 15.11 | 14.97 | 15.02 | 9,100 | -0.04(-0.27%) |
Mar 19, 2007 | 15.03 | 15.07 | 15.00 | 15.06 | 3,100 | +0.03(+0.20%) |
Mar 16, 2007 | 15.10 | 15.12 | 15.00 | 15.03 | 14,800 | -0.06(-0.40%) |
Mar 15, 2007 | 15.10 | 15.12 | 15.07 | 15.09 | 11,200 | -0.06(-0.40%) |
Mar 14, 2007 | 15.19 | 15.19 | 15.10 | 15.15 | 6,300 | -0.04(-0.25%) |
Mar 13, 2007 | 15.15 | 15.29 | 15.13 | 15.19 | 16,000 | +0.04(+0.25%) |
Mar 12, 2007 | 15.22 | 15.25 | 15.15 | 15.15 | 6,200 | -0.03(-0.18%) |
Mar 09, 2007 | 15.17 | 15.18 | 15.11 | 15.18 | 5,000 | +0.02(+0.12%) |
Mar 08, 2007 | 15.24 | 15.24 | 15.15 | 15.16 | 5,700 | -0.13(-0.85%) |
Mar 07, 2007 | 15.16 | 15.35 | 15.16 | 15.29 | 9,400 | +0.08(+0.53%) |
Mar 06, 2007 | 15.15 | 15.34 | 15.14 | 15.21 | 18,600 | -0.05(-0.33%) |
Mar 05, 2007 | 15.30 | 15.35 | 15.23 | 15.26 | 14,100 | -0.01(-0.07%) |
Mar 02, 2007 | 15.32 | 15.32 | 15.21 | 15.27 | 6,300 | -0.05(-0.33%) |