Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.06 | 16.09 | 16.06 | 16.09 | 0 | +0.03(+0.19%) |
May 30, 2007 | 16.06 | 16.06 | 15.89 | 16.06 | 0 | +0.17(+1.07%) |
May 29, 2007 | 15.89 | 15.89 | 15.76 | 15.89 | 0 | +0.13(+0.82%) |
May 25, 2007 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.08(+0.51%) |
May 24, 2007 | 15.68 | 15.88 | 15.68 | 15.68 | 0 | -0.20(-1.26%) |
May 23, 2007 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | -0.07(-0.44%) |
May 22, 2007 | 15.94 | 15.95 | 15.95 | 15.95 | 0 | +0.01(+0.06%) |
May 21, 2007 | 15.94 | 15.94 | 15.85 | 15.94 | 0 | +0.09(+0.57%) |
May 18, 2007 | 15.85 | 15.85 | 15.75 | 15.85 | 0 | +0.10(+0.63%) |
May 17, 2007 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
May 16, 2007 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.08(+0.51%) |
May 15, 2007 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | -0.03(-0.19%) |
May 14, 2007 | 15.70 | 15.73 | 15.70 | 15.70 | 0 | -0.03(-0.19%) |
May 11, 2007 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.15(+0.96%) |
May 10, 2007 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | -0.16(-1.02%) |
May 09, 2007 | 15.74 | 15.74 | 15.67 | 15.74 | 0 | +0.07(+0.45%) |
May 08, 2007 | 15.67 | 15.69 | 15.67 | 15.67 | 0 | -0.02(-0.13%) |
May 07, 2007 | 15.69 | 15.69 | 15.67 | 15.69 | 0 | +0.02(+0.13%) |
May 04, 2007 | 15.67 | 15.67 | 15.64 | 15.67 | 0 | +0.03(+0.19%) |
May 03, 2007 | 15.61 | 15.64 | 15.61 | 15.64 | 0 | +0.03(+0.19%) |
May 02, 2007 | 15.61 | 15.61 | 15.46 | 15.61 | 0 | +0.15(+0.97%) |
May 01, 2007 | 15.46 | 15.46 | 15.43 | 15.46 | 0 | +0.03(+0.19%) |
Apr 30, 2007 | 15.43 | 15.57 | 15.43 | 15.43 | 0 | -0.14(-0.90%) |
Apr 27, 2007 | 15.57 | 15.57 | 15.56 | 15.57 | 0 | +0.01(+0.06%) |
Apr 26, 2007 | 15.58 | 15.58 | 15.56 | 15.56 | 0 | -0.02(-0.13%) |
Apr 25, 2007 | 15.58 | 15.58 | 15.45 | 15.58 | 0 | +0.13(+0.84%) |
Apr 24, 2007 | 15.45 | 15.49 | 15.45 | 15.45 | 0 | -0.04(-0.26%) |
Apr 23, 2007 | 15.49 | 15.49 | 15.43 | 15.49 | 0 | +0.06(+0.39%) |
Apr 20, 2007 | 15.43 | 15.43 | 15.33 | 15.43 | 0 | +0.10(+0.65%) |
Apr 19, 2007 | 15.33 | 15.37 | 15.33 | 15.33 | 0 | -0.04(-0.26%) |
Apr 18, 2007 | 15.37 | 15.38 | 15.37 | 15.37 | 0 | -0.01(-0.07%) |
Apr 17, 2007 | 15.38 | 15.38 | 15.35 | 15.38 | 0 | +0.03(+0.20%) |
Apr 16, 2007 | 15.35 | 15.35 | 15.21 | 15.35 | 0 | +0.14(+0.92%) |
Apr 13, 2007 | 15.21 | 15.21 | 15.16 | 15.21 | 0 | +0.05(+0.33%) |
Apr 12, 2007 | 15.16 | 15.16 | 15.10 | 15.16 | 0 | +0.06(+0.40%) |
Apr 11, 2007 | 15.10 | 15.19 | 15.10 | 15.10 | 0 | -0.09(-0.59%) |
Apr 10, 2007 | 15.19 | 15.19 | 15.17 | 15.19 | 0 | +0.02(+0.13%) |
Apr 09, 2007 | 15.17 | 15.17 | 15.16 | 15.17 | 0 | +0.01(+0.07%) |
Apr 05, 2007 | 15.16 | 15.16 | 15.12 | 15.16 | 0 | +0.04(+0.26%) |
Apr 04, 2007 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | -0.02(-0.13%) |
Apr 03, 2007 | 15.14 | 15.14 | 15.02 | 15.14 | 0 | +0.12(+0.80%) |
Apr 02, 2007 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | +0.08(+0.54%) |
Mar 30, 2007 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.03(+0.20%) |
Mar 28, 2007 | 14.91 | 14.99 | 14.91 | 14.91 | 0 | -0.08(-0.53%) |
Mar 27, 2007 | 14.99 | 15.07 | 14.99 | 14.99 | 0 | -0.08(-0.53%) |
Mar 26, 2007 | 15.07 | 15.09 | 15.07 | 15.07 | 0 | -0.02(-0.13%) |
Mar 23, 2007 | 15.09 | 15.09 | 15.03 | 15.09 | 0 | +0.06(+0.40%) |
Mar 22, 2007 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.02(+0.13%) |
Mar 21, 2007 | 15.01 | 15.01 | 14.78 | 15.01 | 0 | +0.23(+1.56%) |
Mar 20, 2007 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.11(+0.75%) |
Mar 19, 2007 | 14.67 | 14.67 | 14.51 | 14.67 | 0 | +0.16(+1.10%) |
Mar 16, 2007 | 14.51 | 14.58 | 14.51 | 14.51 | 0 | -0.07(-0.48%) |
Mar 15, 2007 | 14.58 | 14.58 | 14.45 | 14.58 | 0 | +0.13(+0.90%) |
Mar 14, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.06(+0.42%) |
Mar 13, 2007 | 14.39 | 14.69 | 14.39 | 14.39 | 0 | -0.30(-2.04%) |
Mar 12, 2007 | 14.69 | 14.69 | 14.65 | 14.69 | 0 | +0.04(+0.27%) |
Mar 09, 2007 | 14.65 | 14.65 | 14.59 | 14.65 | 0 | +0.06(+0.41%) |
Mar 08, 2007 | 14.59 | 14.59 | 14.46 | 14.59 | 0 | +0.13(+0.90%) |
Mar 07, 2007 | 14.46 | 14.46 | 14.45 | 14.46 | 0 | +0.01(+0.07%) |
Mar 06, 2007 | 14.45 | 14.45 | 14.23 | 14.45 | 0 | +0.22(+1.55%) |
Mar 05, 2007 | 14.23 | 14.50 | 14.23 | 14.23 | 0 | -0.27(-1.86%) |
Mar 02, 2007 | 14.50 | 14.69 | 14.50 | 14.50 | 0 | -0.19(-1.29%) |