Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.27 | 15.38 | 15.10 | 15.19 | 308,886 | -0.08(-0.54%) |
May 30, 2007 | 14.99 | 15.27 | 14.94 | 15.27 | 232,470 | +0.16(+1.04%) |
May 29, 2007 | 14.84 | 15.13 | 14.84 | 15.11 | 285,540 | +0.29(+1.98%) |
May 25, 2007 | 14.93 | 15.08 | 14.62 | 14.82 | 249,134 | -0.06(-0.43%) |
May 24, 2007 | 15.06 | 15.15 | 14.83 | 14.88 | 356,153 | -0.15(-0.98%) |
May 23, 2007 | 15.03 | 15.08 | 14.98 | 15.03 | 363,202 | +0.06(+0.42%) |
May 22, 2007 | 14.59 | 15.03 | 14.59 | 14.97 | 507,880 | +0.37(+2.52%) |
May 21, 2007 | 14.44 | 14.66 | 14.27 | 14.60 | 574,473 | +0.11(+0.74%) |
May 18, 2007 | 14.35 | 14.54 | 14.19 | 14.49 | 511,312 | +0.15(+1.02%) |
May 17, 2007 | 14.47 | 14.60 | 14.25 | 14.34 | 285,995 | -0.14(-0.95%) |
May 16, 2007 | 14.43 | 14.51 | 14.16 | 14.48 | 382,733 | +0.13(+0.90%) |
May 15, 2007 | 14.59 | 14.73 | 14.31 | 14.35 | 382,984 | -0.21(-1.46%) |
May 14, 2007 | 14.92 | 14.92 | 14.53 | 14.56 | 362,949 | -0.33(-2.23%) |
May 11, 2007 | 14.69 | 14.93 | 14.67 | 14.90 | 162,991 | +0.24(+1.60%) |
May 10, 2007 | 15.20 | 15.20 | 14.65 | 14.66 | 336,334 | -0.58(-3.79%) |
May 09, 2007 | 15.08 | 15.27 | 14.92 | 15.24 | 208,699 | +0.05(+0.32%) |
May 08, 2007 | 15.23 | 15.28 | 15.06 | 15.19 | 257,377 | -0.17(-1.08%) |
May 07, 2007 | 15.42 | 15.44 | 15.26 | 15.36 | 136,617 | -0.10(-0.66%) |
May 04, 2007 | 15.33 | 15.51 | 15.26 | 15.46 | 199,308 | +0.14(+0.93%) |
May 03, 2007 | 15.50 | 15.53 | 15.27 | 15.32 | 198,965 | -0.18(-1.14%) |
May 02, 2007 | 15.41 | 15.64 | 15.41 | 15.49 | 265,721 | +0.13(+0.86%) |
May 01, 2007 | 15.35 | 15.39 | 15.02 | 15.36 | 187,734 | -0.00(-0.03%) |
Apr 30, 2007 | 15.63 | 15.66 | 15.27 | 15.37 | 315,807 | -0.15(-0.98%) |
Apr 27, 2007 | 15.64 | 15.72 | 15.42 | 15.52 | 327,250 | -0.25(-1.58%) |
Apr 26, 2007 | 15.68 | 15.80 | 15.63 | 15.77 | 170,050 | +0.08(+0.53%) |
Apr 25, 2007 | 15.59 | 15.72 | 15.50 | 15.68 | 415,737 | +0.09(+0.60%) |
Apr 24, 2007 | 15.76 | 15.76 | 15.42 | 15.59 | 159,945 | +0.01(+0.09%) |
Apr 23, 2007 | 15.70 | 15.71 | 15.52 | 15.58 | 120,175 | -0.19(-1.18%) |
Apr 20, 2007 | 15.70 | 15.76 | 15.45 | 15.76 | 185,600 | +0.21(+1.35%) |
Apr 19, 2007 | 15.54 | 15.64 | 15.43 | 15.55 | 264,314 | -0.06(-0.41%) |
Apr 18, 2007 | 15.83 | 15.83 | 15.56 | 15.62 | 232,968 | -0.18(-1.12%) |
Apr 17, 2007 | 15.95 | 15.95 | 15.65 | 15.79 | 417,698 | -0.08(-0.52%) |
Apr 16, 2007 | 15.66 | 15.98 | 15.59 | 15.88 | 317,392 | +0.26(+1.66%) |
Apr 13, 2007 | 15.47 | 15.66 | 15.40 | 15.62 | 247,764 | +0.10(+0.63%) |
Apr 12, 2007 | 15.36 | 15.54 | 15.32 | 15.52 | 269,284 | +0.09(+0.60%) |
Apr 11, 2007 | 15.41 | 15.55 | 15.19 | 15.43 | 664,995 | -0.07(-0.44%) |
Apr 10, 2007 | 15.42 | 15.60 | 15.36 | 15.49 | 256,515 | +0.06(+0.38%) |
Apr 09, 2007 | 15.50 | 15.61 | 15.39 | 15.44 | 162,106 | -0.08(-0.50%) |
Apr 05, 2007 | 15.44 | 15.57 | 15.43 | 15.51 | 126,632 | -0.02(-0.13%) |
Apr 04, 2007 | 15.49 | 15.56 | 15.44 | 15.53 | 193,495 | +0.00(+0.03%) |
Apr 03, 2007 | 15.45 | 15.64 | 15.40 | 15.53 | 277,183 | +0.08(+0.54%) |
Apr 02, 2007 | 15.56 | 15.56 | 15.34 | 15.45 | 431,364 | -0.09(-0.60%) |
Mar 30, 2007 | 15.45 | 15.62 | 15.35 | 15.54 | 416,538 | +0.10(+0.67%) |
Mar 29, 2007 | 15.38 | 15.44 | 15.26 | 15.44 | 405,436 | +0.17(+1.09%) |
Mar 28, 2007 | 15.14 | 15.31 | 15.14 | 15.27 | 641,526 | +0.08(+0.52%) |
Mar 27, 2007 | 15.15 | 15.28 | 15.09 | 15.19 | 253,003 | -0.01(-0.10%) |
Mar 26, 2007 | 15.21 | 15.23 | 14.94 | 15.21 | 363,682 | +0.03(+0.19%) |
Mar 23, 2007 | 14.93 | 15.21 | 14.88 | 15.18 | 347,723 | +0.21(+1.37%) |
Mar 22, 2007 | 15.07 | 15.07 | 14.82 | 14.97 | 277,383 | -0.03(-0.23%) |
Mar 21, 2007 | 14.91 | 15.09 | 14.69 | 15.00 | 203,729 | +0.14(+0.96%) |
Mar 20, 2007 | 14.58 | 14.94 | 14.52 | 14.86 | 235,861 | +0.25(+1.71%) |
Mar 19, 2007 | 14.56 | 14.79 | 14.56 | 14.61 | 232,437 | +0.12(+0.81%) |
Mar 16, 2007 | 14.51 | 14.64 | 14.34 | 14.50 | 916,058 | -0.04(-0.30%) |
Mar 15, 2007 | 14.41 | 14.54 | 14.41 | 14.54 | 114,897 | +0.16(+1.09%) |
Mar 14, 2007 | 14.32 | 14.44 | 14.27 | 14.38 | 231,273 | +0.01(+0.10%) |
Mar 13, 2007 | 14.71 | 14.64 | 14.27 | 14.37 | 372,875 | -0.34(-2.33%) |
Mar 12, 2007 | 14.53 | 14.72 | 14.39 | 14.71 | 363,182 | +0.27(+1.86%) |
Mar 09, 2007 | 14.24 | 14.49 | 14.12 | 14.44 | 781,569 | +0.29(+2.04%) |
Mar 08, 2007 | 14.49 | 14.49 | 14.15 | 14.15 | 562,625 | -0.21(-1.43%) |
Mar 07, 2007 | 14.41 | 14.61 | 14.20 | 14.36 | 335,319 | -0.09(-0.61%) |
Mar 06, 2007 | 14.31 | 14.63 | 14.28 | 14.45 | 301,769 | +0.27(+1.90%) |
Mar 05, 2007 | 14.37 | 14.64 | 14.14 | 14.18 | 366,569 | -0.24(-1.63%) |
Mar 02, 2007 | 14.73 | 14.83 | 14.41 | 14.41 | 426,696 | -0.37(-2.52%) |