Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.96 | 17.41 | 16.94 | 17.39 | 32,770 | +0.46(+2.72%) |
May 30, 2007 | 16.86 | 17.20 | 16.85 | 16.93 | 52,347 | +0.10(+0.61%) |
May 29, 2007 | 16.90 | 17.15 | 16.72 | 16.82 | 63,306 | -0.04(-0.22%) |
May 25, 2007 | 16.55 | 16.91 | 16.54 | 16.86 | 87,032 | +0.32(+1.93%) |
May 24, 2007 | 17.13 | 17.39 | 15.74 | 16.54 | 319,084 | -0.70(-4.09%) |
May 23, 2007 | 17.29 | 18.09 | 17.13 | 17.25 | 173,533 | -0.04(-0.22%) |
May 22, 2007 | 17.44 | 17.57 | 17.13 | 17.28 | 70,541 | -0.23(-1.29%) |
May 21, 2007 | 17.86 | 18.00 | 17.27 | 17.51 | 65,646 | -0.46(-2.56%) |
May 18, 2007 | 17.20 | 17.98 | 16.92 | 17.97 | 202,260 | +0.74(+4.31%) |
May 17, 2007 | 16.59 | 17.27 | 16.35 | 17.23 | 53,517 | +0.70(+4.27%) |
May 16, 2007 | 16.31 | 16.59 | 16.12 | 16.52 | 46,601 | +0.40(+2.51%) |
May 15, 2007 | 15.84 | 16.34 | 15.61 | 16.12 | 52,772 | +0.29(+1.84%) |
May 14, 2007 | 15.66 | 15.97 | 15.28 | 15.83 | 47,346 | +0.26(+1.69%) |
May 11, 2007 | 15.19 | 15.70 | 15.19 | 15.56 | 53,624 | +0.46(+3.05%) |
May 10, 2007 | 14.96 | 15.16 | 14.94 | 15.10 | 49,687 | +0.23(+1.58%) |
May 09, 2007 | 14.76 | 15.09 | 14.74 | 14.87 | 75,329 | +0.08(+0.51%) |
May 08, 2007 | 14.99 | 15.03 | 14.71 | 14.79 | 120,654 | -0.20(-1.32%) |
May 07, 2007 | 14.78 | 15.07 | 14.57 | 14.99 | 168,319 | +0.19(+1.27%) |
May 04, 2007 | 15.05 | 15.08 | 14.50 | 14.80 | 238,009 | -0.23(-1.56%) |
May 03, 2007 | 14.80 | 15.20 | 14.75 | 15.04 | 96,608 | +0.23(+1.59%) |
May 02, 2007 | 14.92 | 14.93 | 14.71 | 14.80 | 81,500 | -0.14(-0.94%) |
May 01, 2007 | 14.71 | 15.13 | 14.41 | 14.94 | 224,497 | +0.33(+2.25%) |
Apr 30, 2007 | 14.30 | 15.10 | 14.30 | 14.62 | 189,705 | +0.55(+3.87%) |
Apr 27, 2007 | 14.29 | 14.41 | 14.07 | 14.07 | 264,289 | -0.22(-1.51%) |
Apr 26, 2007 | 15.45 | 15.45 | 14.25 | 14.29 | 594,333 | -1.16(-7.49%) |
Apr 25, 2007 | 15.82 | 16.10 | 15.44 | 15.44 | 91,075 | -0.33(-2.09%) |
Apr 24, 2007 | 16.13 | 16.21 | 15.70 | 15.77 | 77,350 | -0.22(-1.35%) |
Apr 23, 2007 | 15.87 | 15.99 | 15.78 | 15.99 | 8,298 | +0.10(+0.65%) |
Apr 20, 2007 | 15.58 | 16.17 | 15.58 | 15.88 | 25,428 | +0.20(+1.26%) |
Apr 19, 2007 | 15.97 | 16.01 | 15.66 | 15.69 | 75,329 | -0.28(-1.77%) |
Apr 18, 2007 | 15.99 | 16.15 | 15.91 | 15.97 | 33,515 | -0.06(-0.35%) |
Apr 17, 2007 | 15.97 | 16.34 | 15.93 | 16.02 | 61,710 | +0.09(+0.59%) |
Apr 16, 2007 | 15.94 | 16.02 | 15.93 | 15.93 | 11,278 | -0.07(-0.41%) |
Apr 13, 2007 | 16.06 | 16.07 | 15.98 | 16.00 | 11,065 | -0.07(-0.41%) |
Apr 12, 2007 | 16.02 | 16.21 | 15.98 | 16.06 | 151,402 | +0.08(+0.47%) |
Apr 11, 2007 | 16.01 | 16.07 | 15.98 | 15.99 | 42,452 | +0.01(+0.06%) |
Apr 10, 2007 | 15.98 | 16.02 | 15.88 | 15.98 | 32,663 | +0.00(+0.00%) |
Apr 09, 2007 | 15.84 | 16.02 | 15.73 | 15.98 | 144,380 | +0.23(+1.49%) |
Apr 05, 2007 | 15.68 | 15.86 | 15.66 | 15.74 | 96,927 | +0.09(+0.60%) |
Apr 04, 2007 | 15.67 | 15.79 | 15.07 | 15.65 | 66,498 | +0.05(+0.30%) |
Apr 03, 2007 | 16.04 | 16.04 | 15.37 | 15.60 | 132,038 | -0.44(-2.75%) |
Apr 02, 2007 | 15.84 | 16.12 | 15.78 | 16.04 | 30,855 | +0.22(+1.37%) |
Mar 30, 2007 | 15.70 | 15.83 | 15.69 | 15.83 | 14,257 | +0.17(+1.08%) |
Mar 29, 2007 | 16.02 | 16.02 | 15.66 | 15.66 | 65,434 | -0.37(-2.29%) |
Mar 28, 2007 | 16.02 | 16.02 | 15.97 | 16.02 | 27,450 | +0.01(+0.06%) |
Mar 27, 2007 | 16.07 | 16.07 | 15.98 | 16.02 | 39,260 | -0.03(-0.18%) |
Mar 26, 2007 | 16.18 | 16.64 | 15.98 | 16.04 | 67,987 | +0.07(+0.41%) |
Mar 23, 2007 | 16.07 | 16.07 | 15.98 | 15.98 | 12,661 | -0.05(-0.29%) |
Mar 22, 2007 | 15.74 | 16.07 | 15.74 | 16.02 | 21,492 | +0.35(+2.22%) |
Mar 21, 2007 | 15.51 | 15.78 | 15.37 | 15.68 | 32,983 | +0.17(+1.09%) |
Mar 20, 2007 | 15.30 | 15.51 | 15.30 | 15.51 | 12,235 | +0.28(+1.85%) |
Mar 19, 2007 | 15.51 | 15.51 | 15.04 | 15.23 | 111,184 | -0.21(-1.34%) |
Mar 16, 2007 | 15.74 | 15.84 | 15.42 | 15.43 | 11,065 | -0.42(-2.67%) |
Mar 15, 2007 | 15.68 | 15.98 | 15.66 | 15.86 | 10,852 | +0.08(+0.54%) |
Mar 14, 2007 | 16.07 | 16.07 | 15.35 | 15.77 | 40,430 | -0.26(-1.64%) |
Mar 13, 2007 | 16.10 | 16.07 | 15.81 | 16.03 | 75,967 | -0.07(-0.41%) |
Mar 12, 2007 | 15.70 | 16.11 | 15.70 | 16.10 | 19,470 | +0.40(+2.58%) |
Mar 09, 2007 | 16.02 | 16.02 | 15.22 | 15.70 | 67,881 | -0.28(-1.76%) |
Mar 08, 2007 | 15.98 | 16.07 | 15.88 | 15.98 | 312,062 | +0.09(+0.59%) |
Mar 07, 2007 | 15.71 | 16.01 | 15.17 | 15.88 | 113,312 | +0.47(+3.05%) |
Mar 06, 2007 | 14.39 | 15.56 | 14.39 | 15.41 | 127,250 | +0.86(+5.94%) |
Mar 05, 2007 | 14.51 | 14.99 | 14.19 | 14.55 | 75,648 | -0.06(-0.39%) |
Mar 02, 2007 | 14.47 | 14.74 | 14.33 | 14.61 | 79,691 | -0.20(-1.33%) |