Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.33 | 16.47 | 15.87 | 16.02 | 358,657 | -0.21(-1.27%) |
May 30, 2007 | 16.46 | 16.50 | 15.99 | 16.23 | 191,518 | -0.26(-1.59%) |
May 29, 2007 | 16.39 | 16.55 | 16.15 | 16.49 | 183,344 | +0.12(+0.74%) |
May 25, 2007 | 16.50 | 16.54 | 16.31 | 16.37 | 97,379 | +0.01(+0.09%) |
May 24, 2007 | 16.50 | 16.75 | 16.11 | 16.36 | 216,321 | -0.13(-0.77%) |
May 23, 2007 | 16.56 | 16.85 | 16.44 | 16.48 | 150,509 | +0.01(+0.09%) |
May 22, 2007 | 16.63 | 16.63 | 16.30 | 16.47 | 314,124 | -0.04(-0.22%) |
May 21, 2007 | 16.44 | 16.92 | 16.39 | 16.51 | 197,578 | +0.12(+0.74%) |
May 18, 2007 | 16.31 | 16.46 | 16.26 | 16.38 | 138,953 | +0.09(+0.52%) |
May 17, 2007 | 16.41 | 16.46 | 16.27 | 16.30 | 237,601 | -0.11(-0.69%) |
May 16, 2007 | 16.54 | 16.62 | 16.30 | 16.41 | 234,782 | -0.10(-0.60%) |
May 15, 2007 | 16.80 | 16.80 | 16.48 | 16.51 | 220,690 | -0.20(-1.19%) |
May 14, 2007 | 16.84 | 16.89 | 16.64 | 16.71 | 210,825 | -0.07(-0.42%) |
May 11, 2007 | 16.75 | 16.82 | 16.65 | 16.78 | 317,506 | +0.16(+0.98%) |
May 10, 2007 | 16.98 | 17.40 | 16.20 | 16.62 | 1,159,258 | +0.20(+1.21%) |
May 09, 2007 | 16.57 | 16.57 | 16.25 | 16.42 | 132,188 | +0.01(+0.04%) |
May 08, 2007 | 16.29 | 16.43 | 15.95 | 16.41 | 131,441 | +0.08(+0.48%) |
May 07, 2007 | 16.35 | 16.53 | 16.29 | 16.33 | 86,528 | -0.08(-0.48%) |
May 04, 2007 | 16.43 | 16.43 | 16.26 | 16.41 | 200,678 | +0.20(+1.23%) |
May 03, 2007 | 16.47 | 16.61 | 16.21 | 16.21 | 142,617 | -0.19(-1.17%) |
May 02, 2007 | 16.14 | 16.42 | 15.76 | 16.41 | 185,317 | +0.28(+1.76%) |
May 01, 2007 | 16.32 | 16.32 | 15.86 | 16.12 | 455,896 | -0.09(-0.57%) |
Apr 30, 2007 | 17.16 | 17.16 | 16.16 | 16.21 | 310,301 | -0.86(-5.03%) |
Apr 27, 2007 | 17.02 | 17.32 | 16.95 | 17.07 | 389,942 | +0.06(+0.38%) |
Apr 26, 2007 | 16.60 | 17.08 | 16.51 | 17.01 | 343,014 | +0.43(+2.61%) |
Apr 25, 2007 | 16.71 | 16.87 | 16.55 | 16.58 | 312,856 | -0.16(-0.97%) |
Apr 24, 2007 | 16.86 | 16.87 | 16.65 | 16.74 | 292,421 | -0.11(-0.67%) |
Apr 23, 2007 | 17.04 | 17.07 | 16.70 | 16.85 | 392,902 | -0.17(-1.00%) |
Apr 20, 2007 | 17.02 | 17.02 | 16.75 | 17.02 | 475,625 | +0.31(+1.87%) |
Apr 19, 2007 | 16.46 | 16.73 | 16.26 | 16.71 | 384,305 | +0.17(+1.03%) |
Apr 18, 2007 | 16.75 | 16.86 | 16.47 | 16.54 | 445,326 | -0.21(-1.27%) |
Apr 17, 2007 | 16.99 | 16.99 | 16.72 | 16.75 | 424,046 | -0.04(-0.25%) |
Apr 16, 2007 | 16.85 | 17.00 | 16.80 | 16.80 | 455,755 | +0.06(+0.34%) |
Apr 13, 2007 | 16.71 | 16.82 | 16.57 | 16.74 | 481,826 | +0.03(+0.17%) |
Apr 12, 2007 | 16.58 | 16.80 | 16.45 | 16.71 | 430,529 | +0.11(+0.64%) |
Apr 11, 2007 | 16.30 | 16.71 | 16.25 | 16.60 | 390,647 | +0.03(+0.17%) |
Apr 10, 2007 | 16.20 | 16.64 | 16.20 | 16.58 | 536,928 | +0.33(+2.01%) |
Apr 09, 2007 | 15.76 | 16.34 | 15.61 | 16.25 | 590,621 | +0.45(+2.83%) |
Apr 05, 2007 | 15.36 | 15.86 | 15.22 | 15.80 | 1,754,530 | +0.72(+4.80%) |
Apr 04, 2007 | 15.21 | 15.21 | 14.72 | 15.08 | 375,850 | -0.07(-0.47%) |
Apr 03, 2007 | 15.10 | 15.32 | 15.07 | 15.15 | 299,327 | +0.06(+0.42%) |
Apr 02, 2007 | 14.87 | 15.23 | 14.84 | 15.09 | 491,127 | +0.31(+2.06%) |
Mar 30, 2007 | 15.16 | 15.26 | 14.48 | 14.78 | 421,791 | -0.33(-2.21%) |
Mar 29, 2007 | 15.31 | 15.45 | 14.97 | 15.11 | 259,022 | +0.04(+0.28%) |
Mar 28, 2007 | 15.43 | 15.43 | 15.03 | 15.07 | 233,091 | -0.39(-2.52%) |
Mar 27, 2007 | 15.75 | 15.75 | 15.39 | 15.46 | 307,641 | -0.35(-2.20%) |
Mar 26, 2007 | 15.38 | 16.24 | 15.38 | 15.81 | 693,638 | +0.40(+2.63%) |
Mar 23, 2007 | 15.58 | 15.60 | 15.28 | 15.41 | 261,558 | -0.11(-0.69%) |
Mar 22, 2007 | 15.58 | 15.70 | 15.50 | 15.51 | 247,184 | +0.08(+0.51%) |
Mar 21, 2007 | 15.39 | 15.62 | 15.24 | 15.43 | 640,791 | +0.18(+1.21%) |
Mar 20, 2007 | 15.75 | 15.75 | 15.09 | 15.25 | 723,796 | -0.56(-3.55%) |
Mar 19, 2007 | 15.58 | 15.94 | 15.50 | 15.81 | 271,987 | +0.40(+2.58%) |
Mar 16, 2007 | 15.80 | 15.92 | 15.38 | 15.41 | 347,382 | -0.38(-2.43%) |
Mar 15, 2007 | 15.82 | 16.44 | 15.72 | 15.80 | 607,673 | +0.17(+1.09%) |
Mar 14, 2007 | 15.54 | 15.70 | 15.33 | 15.63 | 405,585 | +0.15(+0.96%) |
Mar 13, 2007 | 15.67 | 15.71 | 15.31 | 15.48 | 275,228 | -0.19(-1.22%) |
Mar 12, 2007 | 15.63 | 15.75 | 15.58 | 15.67 | 367,817 | +0.01(+0.09%) |
Mar 09, 2007 | 15.77 | 15.80 | 15.53 | 15.65 | 157,132 | +0.04(+0.27%) |
Mar 08, 2007 | 15.48 | 15.73 | 15.43 | 15.61 | 386,137 | +0.28(+1.85%) |
Mar 07, 2007 | 15.40 | 15.45 | 15.24 | 15.33 | 398,961 | +0.05(+0.33%) |
Mar 06, 2007 | 14.87 | 15.33 | 14.70 | 15.28 | 454,909 | +0.54(+3.66%) |
Mar 05, 2007 | 14.91 | 15.21 | 14.72 | 14.74 | 354,852 | -0.22(-1.47%) |
Mar 02, 2007 | 15.23 | 15.25 | 14.87 | 14.96 | 391,633 | -0.23(-1.50%) |