Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.86 | 16.07 | 15.71 | 15.79 | 200,141 | -0.04(-0.26%) |
May 30, 2007 | 15.21 | 15.83 | 15.21 | 15.83 | 177,632 | +0.42(+2.70%) |
May 29, 2007 | 15.54 | 15.65 | 15.36 | 15.41 | 135,868 | -0.03(-0.17%) |
May 25, 2007 | 15.39 | 15.45 | 15.34 | 15.44 | 100,613 | +0.24(+1.59%) |
May 24, 2007 | 15.53 | 15.54 | 15.19 | 15.20 | 282,856 | -0.36(-2.34%) |
May 23, 2007 | 15.52 | 15.69 | 15.49 | 15.56 | 286,652 | +0.08(+0.50%) |
May 22, 2007 | 15.52 | 15.53 | 15.43 | 15.48 | 97,630 | -0.02(-0.12%) |
May 21, 2007 | 15.49 | 15.58 | 15.46 | 15.50 | 148,885 | -0.03(-0.21%) |
May 18, 2007 | 15.45 | 15.57 | 15.41 | 15.54 | 157,021 | +0.11(+0.74%) |
May 17, 2007 | 15.45 | 15.45 | 15.24 | 15.42 | 146,173 | -0.03(-0.19%) |
May 16, 2007 | 15.19 | 15.45 | 15.05 | 15.45 | 394,317 | +0.40(+2.65%) |
May 15, 2007 | 15.05 | 15.16 | 15.04 | 15.05 | 186,310 | -0.01(-0.07%) |
May 14, 2007 | 15.18 | 15.23 | 15.03 | 15.06 | 132,614 | -0.11(-0.73%) |
May 11, 2007 | 14.95 | 15.20 | 14.95 | 15.17 | 207,735 | +0.26(+1.73%) |
May 10, 2007 | 15.21 | 15.21 | 14.92 | 14.92 | 257,092 | -0.24(-1.58%) |
May 09, 2007 | 14.86 | 15.21 | 14.86 | 15.16 | 541,847 | +0.28(+1.86%) |
May 08, 2007 | 15.04 | 15.04 | 14.74 | 14.88 | 328,688 | -0.17(-1.10%) |
May 07, 2007 | 15.12 | 15.17 | 15.03 | 15.04 | 482,875 | -0.02(-0.12%) |
May 04, 2007 | 14.99 | 15.08 | 14.99 | 15.06 | 391,876 | +0.10(+0.64%) |
May 03, 2007 | 14.93 | 14.99 | 14.82 | 14.97 | 515,880 | +0.14(+0.97%) |
May 02, 2007 | 14.69 | 14.86 | 14.69 | 14.82 | 270,584 | +0.17(+1.13%) |
May 01, 2007 | 14.69 | 14.69 | 14.55 | 14.66 | 200,684 | +0.08(+0.58%) |
Apr 30, 2007 | 14.75 | 14.75 | 14.57 | 14.57 | 290,178 | -0.14(-0.98%) |
Apr 27, 2007 | 14.80 | 14.80 | 14.58 | 14.72 | 602,323 | -0.17(-1.16%) |
Apr 26, 2007 | 15.02 | 15.11 | 14.86 | 14.89 | 564,898 | -0.02(-0.15%) |
Apr 25, 2007 | 14.93 | 15.03 | 14.86 | 14.91 | 394,317 | -0.03(-0.20%) |
Apr 24, 2007 | 15.04 | 15.04 | 14.90 | 14.94 | 250,583 | -0.07(-0.47%) |
Apr 23, 2007 | 15.19 | 15.19 | 15.00 | 15.01 | 334,111 | -0.18(-1.21%) |
Apr 20, 2007 | 15.27 | 15.30 | 15.08 | 15.20 | 626,459 | +0.19(+1.28%) |
Apr 19, 2007 | 14.75 | 15.03 | 14.75 | 15.00 | 401,368 | -0.03(-0.20%) |
Apr 18, 2007 | 15.04 | 15.11 | 15.01 | 15.03 | 451,539 | -0.08(-0.51%) |
Apr 17, 2007 | 15.14 | 15.20 | 15.06 | 15.11 | 545,643 | -0.03(-0.17%) |
Apr 16, 2007 | 15.13 | 15.24 | 15.12 | 15.14 | 529,101 | +0.07(+0.46%) |
Apr 13, 2007 | 15.02 | 15.09 | 14.94 | 15.07 | 215,057 | +0.02(+0.15%) |
Apr 12, 2007 | 14.93 | 15.04 | 14.77 | 15.04 | 300,755 | +0.11(+0.72%) |
Apr 11, 2007 | 15.05 | 15.07 | 14.91 | 14.94 | 376,418 | -0.11(-0.71%) |
Apr 10, 2007 | 14.95 | 15.19 | 14.95 | 15.04 | 341,163 | -0.07(-0.49%) |
Apr 09, 2007 | 15.08 | 15.14 | 15.05 | 15.12 | 320,823 | +0.11(+0.74%) |
Apr 05, 2007 | 14.85 | 15.01 | 14.85 | 15.01 | 418,724 | +0.04(+0.27%) |
Apr 04, 2007 | 14.93 | 14.99 | 14.84 | 14.97 | 392,690 | -0.04(-0.25%) |
Apr 03, 2007 | 14.99 | 15.10 | 14.90 | 15.00 | 785,108 | +0.02(+0.15%) |
Apr 02, 2007 | 14.66 | 15.00 | 14.66 | 14.98 | 476,760 | +0.32(+2.19%) |
Mar 30, 2007 | 14.64 | 14.73 | 14.59 | 14.66 | 260,346 | +0.06(+0.40%) |
Mar 29, 2007 | 14.57 | 14.60 | 14.47 | 14.60 | 276,076 | +0.18(+1.25%) |
Mar 28, 2007 | 14.38 | 14.46 | 14.33 | 14.42 | 253,295 | -0.11(-0.74%) |
Mar 27, 2007 | 14.68 | 14.69 | 14.51 | 14.53 | 199,056 | -0.33(-2.23%) |
Mar 26, 2007 | 14.88 | 14.88 | 14.66 | 14.86 | 398,385 | +0.05(+0.32%) |
Mar 23, 2007 | 14.86 | 14.97 | 14.77 | 14.81 | 78,646 | -0.06(-0.42%) |
Mar 22, 2007 | 14.85 | 14.93 | 14.82 | 14.87 | 346,586 | +0.06(+0.37%) |
Mar 21, 2007 | 14.29 | 14.84 | 14.29 | 14.82 | 358,248 | +0.55(+3.85%) |
Mar 20, 2007 | 14.36 | 14.47 | 14.22 | 14.27 | 397,842 | -0.36(-2.47%) |
Mar 19, 2007 | 14.57 | 14.66 | 14.49 | 14.63 | 935,893 | +0.32(+2.22%) |
Mar 16, 2007 | 14.26 | 14.34 | 14.24 | 14.31 | 295,331 | -0.01(-0.08%) |
Mar 15, 2007 | 14.14 | 14.33 | 14.05 | 14.33 | 165,971 | +0.18(+1.30%) |
Mar 14, 2007 | 14.01 | 14.14 | 13.94 | 14.14 | 280,686 | +0.13(+0.92%) |
Mar 13, 2007 | 14.55 | 14.55 | 14.01 | 14.01 | 48,001 | -0.54(-3.70%) |
Mar 12, 2007 | 14.62 | 14.74 | 14.38 | 14.55 | 137,766 | +0.17(+1.21%) |
Mar 09, 2007 | 14.35 | 14.40 | 14.27 | 14.38 | 40,136 | +0.21(+1.51%) |
Mar 08, 2007 | 14.10 | 14.23 | 14.03 | 14.16 | 34,712 | +0.24(+1.72%) |
Mar 07, 2007 | 13.94 | 14.07 | 13.92 | 13.92 | 24,136 | -0.08(-0.58%) |
Mar 06, 2007 | 13.74 | 14.06 | 13.74 | 14.00 | 106,579 | +0.38(+2.76%) |
Mar 05, 2007 | 13.20 | 13.74 | 13.20 | 13.63 | 538,321 | -0.28(-1.99%) |
Mar 02, 2007 | 14.19 | 14.36 | 13.82 | 13.91 | 164,072 | -0.39(-2.73%) |