Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.63 | 15.86 | 15.46 | 15.53 | 227,158 | -0.05(-0.29%) |
May 30, 2007 | 15.44 | 15.57 | 15.37 | 15.57 | 203,143 | +0.00(+0.00%) |
May 29, 2007 | 15.48 | 15.68 | 15.45 | 15.57 | 138,154 | +0.08(+0.53%) |
May 25, 2007 | 15.36 | 15.67 | 15.36 | 15.49 | 218,326 | +0.16(+1.03%) |
May 24, 2007 | 15.39 | 15.57 | 15.22 | 15.33 | 271,602 | -0.07(-0.44%) |
May 23, 2007 | 15.63 | 15.66 | 15.38 | 15.40 | 133,884 | -0.17(-1.06%) |
May 22, 2007 | 15.28 | 15.66 | 15.28 | 15.57 | 159,987 | +0.30(+1.97%) |
May 21, 2007 | 15.04 | 15.40 | 15.03 | 15.27 | 130,501 | +0.23(+1.55%) |
May 18, 2007 | 14.99 | 15.09 | 14.84 | 15.03 | 277,908 | +0.07(+0.45%) |
May 17, 2007 | 15.04 | 15.12 | 14.90 | 14.96 | 535,638 | -0.06(-0.40%) |
May 16, 2007 | 15.12 | 15.12 | 14.97 | 15.02 | 377,582 | -0.05(-0.35%) |
May 15, 2007 | 15.42 | 15.54 | 15.06 | 15.08 | 310,788 | -0.38(-2.48%) |
May 14, 2007 | 15.51 | 15.54 | 15.28 | 15.46 | 270,799 | -0.07(-0.44%) |
May 11, 2007 | 15.36 | 15.62 | 15.15 | 15.53 | 108,184 | +0.21(+1.37%) |
May 10, 2007 | 15.63 | 15.69 | 15.31 | 15.32 | 173,298 | -0.40(-2.54%) |
May 09, 2007 | 15.57 | 15.84 | 15.56 | 15.72 | 171,943 | +0.02(+0.10%) |
May 08, 2007 | 15.69 | 15.72 | 15.42 | 15.70 | 137,274 | -0.03(-0.19%) |
May 07, 2007 | 15.64 | 15.90 | 15.64 | 15.73 | 115,792 | -0.04(-0.24%) |
May 04, 2007 | 15.87 | 15.90 | 15.55 | 15.77 | 278,171 | -0.05(-0.29%) |
May 03, 2007 | 15.45 | 15.83 | 15.36 | 15.81 | 320,031 | +0.33(+2.14%) |
May 02, 2007 | 15.42 | 15.75 | 15.42 | 15.48 | 472,827 | +0.05(+0.29%) |
May 01, 2007 | 15.54 | 15.60 | 15.37 | 15.44 | 516,964 | -0.05(-0.34%) |
Apr 30, 2007 | 15.81 | 15.94 | 15.47 | 15.49 | 289,197 | -0.31(-1.95%) |
Apr 27, 2007 | 15.94 | 16.01 | 15.71 | 15.80 | 219,837 | -0.17(-1.08%) |
Apr 26, 2007 | 15.63 | 16.05 | 15.63 | 15.97 | 367,369 | +0.36(+2.31%) |
Apr 25, 2007 | 15.66 | 16.03 | 15.57 | 15.61 | 579,469 | +0.02(+0.10%) |
Apr 24, 2007 | 15.55 | 15.78 | 15.45 | 15.60 | 186,145 | +0.05(+0.29%) |
Apr 23, 2007 | 15.63 | 15.66 | 15.50 | 15.55 | 195,347 | -0.09(-0.58%) |
Apr 20, 2007 | 15.66 | 15.79 | 15.48 | 15.64 | 240,480 | +0.17(+1.12%) |
Apr 19, 2007 | 15.60 | 15.72 | 15.42 | 15.47 | 308,472 | -0.06(-0.39%) |
Apr 18, 2007 | 15.55 | 15.79 | 15.51 | 15.53 | 403,697 | -0.08(-0.48%) |
Apr 17, 2007 | 15.59 | 15.64 | 15.39 | 15.60 | 468,092 | +0.00(+0.00%) |
Apr 16, 2007 | 15.79 | 15.94 | 15.56 | 15.60 | 402,850 | -0.21(-1.33%) |
Apr 13, 2007 | 15.83 | 15.93 | 15.70 | 15.81 | 462,196 | -0.05(-0.28%) |
Apr 12, 2007 | 15.58 | 15.94 | 15.55 | 15.86 | 672,979 | +0.26(+1.64%) |
Apr 11, 2007 | 14.84 | 15.72 | 14.76 | 15.60 | 1,354,909 | +0.50(+3.29%) |
Apr 10, 2007 | 14.66 | 15.19 | 14.66 | 15.11 | 729,952 | +0.49(+3.34%) |
Apr 09, 2007 | 14.60 | 14.78 | 14.54 | 14.62 | 474,256 | +0.00(+0.00%) |
Apr 05, 2007 | 14.48 | 14.71 | 14.48 | 14.62 | 209,313 | +0.10(+0.67%) |
Apr 04, 2007 | 14.53 | 14.60 | 14.45 | 14.52 | 219,217 | -0.05(-0.31%) |
Apr 03, 2007 | 14.48 | 14.65 | 14.45 | 14.57 | 201,859 | +0.15(+1.04%) |
Apr 02, 2007 | 14.49 | 14.57 | 14.31 | 14.42 | 256,238 | -0.05(-0.36%) |
Mar 30, 2007 | 14.59 | 14.85 | 14.43 | 14.47 | 507,221 | +0.17(+1.16%) |
Mar 29, 2007 | 14.13 | 14.39 | 13.95 | 14.30 | 773,307 | +0.31(+2.20%) |
Mar 28, 2007 | 14.07 | 14.14 | 13.93 | 13.99 | 470,824 | -0.13(-0.90%) |
Mar 27, 2007 | 14.41 | 14.49 | 14.08 | 14.12 | 277,136 | -0.30(-2.09%) |
Mar 26, 2007 | 14.37 | 14.42 | 14.25 | 14.42 | 200,930 | +0.08(+0.58%) |
Mar 23, 2007 | 14.40 | 14.51 | 14.23 | 14.34 | 287,367 | -0.14(-0.93%) |
Mar 22, 2007 | 14.57 | 14.59 | 14.36 | 14.48 | 218,209 | -0.02(-0.16%) |
Mar 21, 2007 | 14.28 | 14.56 | 14.27 | 14.50 | 676,147 | +0.29(+2.01%) |
Mar 20, 2007 | 14.25 | 14.29 | 14.11 | 14.21 | 474,493 | +0.18(+1.29%) |
Mar 19, 2007 | 14.73 | 14.73 | 13.93 | 14.03 | 894,625 | -0.60(-4.11%) |
Mar 16, 2007 | 14.99 | 15.07 | 14.60 | 14.63 | 613,283 | -0.38(-2.55%) |
Mar 15, 2007 | 15.11 | 15.24 | 14.96 | 15.02 | 271,683 | -0.13(-0.84%) |
Mar 14, 2007 | 15.12 | 15.24 | 14.93 | 15.15 | 199,185 | +0.03(+0.20%) |
Mar 13, 2007 | 15.53 | 15.51 | 15.12 | 15.12 | 293,951 | -0.41(-2.66%) |
Mar 12, 2007 | 15.33 | 15.59 | 15.27 | 15.53 | 198,639 | +0.10(+0.63%) |
Mar 09, 2007 | 15.42 | 15.48 | 15.21 | 15.43 | 269,945 | +0.07(+0.44%) |
Mar 08, 2007 | 15.51 | 15.67 | 15.24 | 15.36 | 257,042 | -0.02(-0.15%) |
Mar 07, 2007 | 15.57 | 15.66 | 15.36 | 15.39 | 186,752 | -0.17(-1.11%) |
Mar 06, 2007 | 15.41 | 15.67 | 15.36 | 15.56 | 201,144 | +0.35(+2.32%) |
Mar 05, 2007 | 15.34 | 15.72 | 15.15 | 15.21 | 286,531 | -0.25(-1.61%) |
Mar 02, 2007 | 15.75 | 15.84 | 15.40 | 15.45 | 328,762 | -0.34(-2.14%) |