Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.41 | 16.57 | 16.41 | 16.47 | 89,842 | +0.11(+0.68%) |
May 30, 2007 | 16.19 | 16.38 | 16.19 | 16.36 | 58,531 | +0.17(+1.03%) |
May 29, 2007 | 16.12 | 16.25 | 16.12 | 16.19 | 34,968 | +0.08(+0.52%) |
May 25, 2007 | 16.07 | 16.12 | 15.94 | 16.11 | 58,747 | +0.14(+0.87%) |
May 24, 2007 | 16.17 | 16.24 | 15.96 | 15.97 | 132,880 | -0.25(-1.55%) |
May 23, 2007 | 16.33 | 16.39 | 16.22 | 16.22 | 114,481 | -0.08(-0.51%) |
May 22, 2007 | 16.21 | 16.36 | 16.21 | 16.30 | 94,038 | +0.11(+0.70%) |
May 21, 2007 | 16.03 | 16.29 | 16.03 | 16.19 | 194,747 | +0.09(+0.57%) |
May 18, 2007 | 15.88 | 16.13 | 15.88 | 16.10 | 43,360 | +0.15(+0.93%) |
May 17, 2007 | 15.89 | 15.99 | 15.89 | 15.95 | 156,013 | +0.07(+0.41%) |
May 16, 2007 | 15.75 | 15.88 | 15.60 | 15.88 | 52,829 | +0.06(+0.35%) |
May 15, 2007 | 15.95 | 16.09 | 15.82 | 15.83 | 78,114 | -0.14(-0.87%) |
May 14, 2007 | 15.94 | 16.10 | 15.91 | 15.97 | 46,158 | -0.07(-0.41%) |
May 11, 2007 | 15.94 | 16.04 | 15.87 | 16.03 | 30,449 | +0.16(+1.00%) |
May 10, 2007 | 15.99 | 16.08 | 15.87 | 15.87 | 51,000 | -0.22(-1.39%) |
May 09, 2007 | 15.95 | 16.26 | 15.93 | 16.10 | 39,595 | +0.10(+0.64%) |
May 08, 2007 | 15.92 | 16.00 | 15.91 | 16.00 | 82,848 | -0.01(-0.06%) |
May 07, 2007 | 15.99 | 16.02 | 15.90 | 16.00 | 29,911 | +0.07(+0.41%) |
May 04, 2007 | 15.99 | 16.00 | 15.87 | 15.94 | 26,576 | +0.00(+0.00%) |
May 03, 2007 | 15.85 | 15.97 | 15.84 | 15.94 | 83,601 | +0.10(+0.65%) |
May 02, 2007 | 15.59 | 15.89 | 15.59 | 15.84 | 74,025 | +0.27(+1.73%) |
May 01, 2007 | 15.57 | 15.60 | 15.47 | 15.57 | 50,892 | +0.00(+0.00%) |
Apr 30, 2007 | 15.88 | 15.90 | 15.57 | 15.57 | 62,082 | -0.31(-1.93%) |
Apr 27, 2007 | 15.89 | 15.94 | 15.84 | 15.87 | 42,285 | -0.08(-0.52%) |
Apr 26, 2007 | 15.81 | 16.00 | 15.81 | 15.96 | 51,107 | +0.02(+0.12%) |
Apr 25, 2007 | 15.88 | 16.00 | 15.75 | 15.94 | 86,399 | +0.13(+0.82%) |
Apr 24, 2007 | 15.80 | 15.86 | 15.70 | 15.81 | 43,253 | -0.03(-0.18%) |
Apr 23, 2007 | 15.80 | 15.91 | 15.80 | 15.84 | 31,095 | -0.04(-0.23%) |
Apr 20, 2007 | 15.87 | 15.96 | 15.76 | 15.87 | 45,620 | +0.11(+0.71%) |
Apr 19, 2007 | 15.73 | 15.82 | 15.70 | 15.76 | 29,803 | -0.08(-0.53%) |
Apr 18, 2007 | 15.87 | 15.89 | 15.81 | 15.85 | 38,519 | -0.03(-0.18%) |
Apr 17, 2007 | 15.84 | 15.94 | 15.83 | 15.87 | 85,215 | +0.01(+0.06%) |
Apr 16, 2007 | 15.79 | 15.88 | 15.79 | 15.87 | 58,747 | +0.12(+0.77%) |
Apr 13, 2007 | 15.66 | 15.74 | 15.62 | 15.74 | 20,981 | +0.13(+0.83%) |
Apr 12, 2007 | 15.47 | 15.65 | 15.47 | 15.61 | 37,012 | +0.09(+0.60%) |
Apr 11, 2007 | 15.61 | 15.66 | 15.50 | 15.52 | 33,569 | -0.14(-0.89%) |
Apr 10, 2007 | 15.63 | 15.74 | 15.60 | 15.66 | 417,362 | +0.08(+0.54%) |
Apr 09, 2007 | 15.57 | 15.66 | 15.57 | 15.58 | 73,164 | +0.01(+0.06%) |
Apr 05, 2007 | 15.43 | 15.58 | 15.43 | 15.57 | 66,386 | +0.07(+0.48%) |
Apr 04, 2007 | 15.42 | 15.49 | 15.40 | 15.49 | 56,810 | +0.09(+0.60%) |
Apr 03, 2007 | 15.29 | 15.47 | 15.22 | 15.40 | 44,436 | +0.20(+1.28%) |
Apr 02, 2007 | 15.10 | 15.23 | 15.10 | 15.21 | 21,949 | +0.05(+0.31%) |
Mar 30, 2007 | 15.19 | 15.28 | 15.09 | 15.16 | 44,652 | -0.03(-0.18%) |
Mar 29, 2007 | 15.17 | 15.27 | 15.07 | 15.19 | 89,842 | +0.03(+0.18%) |
Mar 28, 2007 | 15.18 | 15.23 | 15.09 | 15.16 | 61,329 | -0.17(-1.09%) |
Mar 27, 2007 | 15.35 | 15.35 | 15.28 | 15.33 | 25,607 | -0.04(-0.24%) |
Mar 26, 2007 | 15.35 | 15.40 | 15.29 | 15.36 | 45,512 | -0.03(-0.18%) |
Mar 23, 2007 | 15.31 | 15.43 | 15.31 | 15.39 | 60,791 | +0.03(+0.18%) |
Mar 22, 2007 | 15.35 | 15.40 | 15.32 | 15.36 | 47,772 | +0.02(+0.12%) |
Mar 21, 2007 | 15.13 | 15.37 | 15.11 | 15.34 | 50,247 | +0.22(+1.47%) |
Mar 20, 2007 | 14.97 | 15.20 | 14.97 | 15.12 | 30,664 | +0.12(+0.81%) |
Mar 19, 2007 | 14.94 | 15.14 | 14.94 | 15.00 | 39,702 | +0.14(+0.94%) |
Mar 16, 2007 | 14.94 | 14.96 | 14.81 | 14.86 | 22,702 | -0.11(-0.75%) |
Mar 15, 2007 | 14.86 | 15.00 | 14.81 | 14.97 | 57,778 | +0.15(+1.00%) |
Mar 14, 2007 | 14.76 | 14.88 | 14.65 | 14.82 | 42,285 | +0.10(+0.69%) |
Mar 13, 2007 | 14.99 | 15.03 | 14.72 | 14.72 | 27,114 | -0.27(-1.80%) |
Mar 12, 2007 | 14.91 | 15.07 | 14.83 | 14.99 | 63,373 | +0.12(+0.81%) |
Mar 09, 2007 | 14.96 | 14.96 | 14.84 | 14.87 | 116,095 | +0.07(+0.50%) |
Mar 08, 2007 | 14.81 | 14.91 | 14.79 | 14.80 | 67,677 | +0.06(+0.38%) |
Mar 07, 2007 | 14.68 | 14.78 | 14.64 | 14.74 | 28,190 | +0.02(+0.13%) |
Mar 06, 2007 | 14.45 | 14.78 | 14.45 | 14.72 | 38,841 | +0.20(+1.41%) |
Mar 05, 2007 | 14.53 | 14.68 | 14.48 | 14.52 | 124,380 | -0.20(-1.33%) |
Mar 02, 2007 | 14.82 | 14.92 | 14.71 | 14.71 | 35,076 | -0.27(-1.80%) |