Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.80 | 15.80 | 15.70 | 15.73 | 97,100 | -0.03(-0.19%) |
May 30, 2007 | 15.58 | 15.85 | 15.58 | 15.76 | 75,100 | +0.03(+0.19%) |
May 29, 2007 | 15.82 | 15.87 | 15.72 | 15.73 | 70,700 | +0.01(+0.06%) |
May 25, 2007 | 15.78 | 15.87 | 15.71 | 15.72 | 98,600 | +0.00(+0.00%) |
May 24, 2007 | 15.80 | 15.80 | 15.72 | 15.72 | 94,400 | -0.14(-0.88%) |
May 23, 2007 | 15.83 | 15.90 | 15.79 | 15.86 | 143,700 | +0.03(+0.19%) |
May 22, 2007 | 15.90 | 15.94 | 15.82 | 15.83 | 84,300 | -0.13(-0.81%) |
May 21, 2007 | 15.90 | 16.03 | 15.88 | 15.96 | 126,300 | +0.06(+0.38%) |
May 18, 2007 | 15.91 | 16.01 | 15.89 | 15.90 | 96,100 | -0.06(-0.38%) |
May 17, 2007 | 15.97 | 16.01 | 15.94 | 15.96 | 86,900 | -0.01(-0.06%) |
May 16, 2007 | 15.90 | 15.99 | 15.90 | 15.97 | 52,500 | +0.07(+0.44%) |
May 15, 2007 | 15.82 | 15.95 | 15.81 | 15.90 | 84,100 | +0.05(+0.32%) |
May 14, 2007 | 15.85 | 15.90 | 15.81 | 15.85 | 77,600 | -0.01(-0.06%) |
May 11, 2007 | 15.88 | 15.95 | 15.85 | 15.86 | 74,800 | +0.00(+0.00%) |
May 10, 2007 | 15.86 | 15.90 | 15.80 | 15.86 | 111,600 | +0.00(+0.00%) |
May 09, 2007 | 15.71 | 15.89 | 15.70 | 15.86 | 129,500 | -0.01(-0.06%) |
May 08, 2007 | 15.88 | 15.96 | 15.87 | 15.87 | 41,700 | -0.03(-0.19%) |
May 07, 2007 | 15.97 | 15.99 | 15.90 | 15.90 | 54,200 | -0.07(-0.44%) |
May 04, 2007 | 16.03 | 16.04 | 15.95 | 15.97 | 109,200 | -0.04(-0.25%) |
May 03, 2007 | 15.92 | 16.06 | 15.90 | 16.01 | 104,200 | +0.06(+0.38%) |
May 02, 2007 | 15.92 | 16.00 | 15.85 | 15.95 | 96,400 | +0.08(+0.50%) |
May 01, 2007 | 15.89 | 15.90 | 15.85 | 15.87 | 92,600 | +0.01(+0.06%) |
Apr 30, 2007 | 15.93 | 15.94 | 15.83 | 15.86 | 101,400 | +0.00(+0.00%) |
Apr 27, 2007 | 15.82 | 15.90 | 15.79 | 15.86 | 53,500 | +0.03(+0.19%) |
Apr 26, 2007 | 15.85 | 15.89 | 15.82 | 15.83 | 63,200 | +0.02(+0.13%) |
Apr 25, 2007 | 15.83 | 15.85 | 15.79 | 15.81 | 88,900 | +0.02(+0.13%) |
Apr 24, 2007 | 15.77 | 15.86 | 15.77 | 15.79 | 82,000 | +0.02(+0.13%) |
Apr 23, 2007 | 15.81 | 15.86 | 15.77 | 15.77 | 75,200 | -0.03(-0.19%) |
Apr 20, 2007 | 15.80 | 15.84 | 15.76 | 15.80 | 56,700 | +0.03(+0.19%) |
Apr 19, 2007 | 15.73 | 15.79 | 15.71 | 15.77 | 53,700 | +0.01(+0.06%) |
Apr 18, 2007 | 15.79 | 15.82 | 15.74 | 15.76 | 83,600 | -0.02(-0.13%) |
Apr 17, 2007 | 15.84 | 15.88 | 15.76 | 15.78 | 64,500 | -0.04(-0.25%) |
Apr 16, 2007 | 15.85 | 15.89 | 15.70 | 15.82 | 136,100 | -0.03(-0.19%) |
Apr 13, 2007 | 15.88 | 15.94 | 15.85 | 15.85 | 38,400 | -0.02(-0.13%) |
Apr 12, 2007 | 15.98 | 15.98 | 15.87 | 15.87 | 60,800 | -0.03(-0.19%) |
Apr 11, 2007 | 15.91 | 15.95 | 15.87 | 15.90 | 81,900 | -0.05(-0.31%) |
Apr 10, 2007 | 15.93 | 15.99 | 15.86 | 15.95 | 90,700 | +0.05(+0.31%) |
Apr 09, 2007 | 15.85 | 15.95 | 15.83 | 15.90 | 119,000 | +0.01(+0.06%) |
Apr 05, 2007 | 16.00 | 16.04 | 15.89 | 15.89 | 75,100 | -0.08(-0.50%) |
Apr 04, 2007 | 15.98 | 16.18 | 15.94 | 15.97 | 94,100 | +0.02(+0.13%) |
Apr 03, 2007 | 15.92 | 15.99 | 15.91 | 15.95 | 84,800 | +0.02(+0.13%) |
Apr 02, 2007 | 15.96 | 16.00 | 15.91 | 15.93 | 72,200 | -0.02(-0.13%) |
Mar 30, 2007 | 15.99 | 16.00 | 15.90 | 15.95 | 71,500 | +0.02(+0.13%) |
Mar 29, 2007 | 15.96 | 15.98 | 15.90 | 15.93 | 55,000 | +0.01(+0.06%) |
Mar 28, 2007 | 15.92 | 15.97 | 15.92 | 15.92 | 69,900 | -0.01(-0.06%) |
Mar 27, 2007 | 15.96 | 16.00 | 15.90 | 15.93 | 104,000 | +0.06(+0.38%) |
Mar 26, 2007 | 15.88 | 15.95 | 15.86 | 15.87 | 77,900 | -0.06(-0.38%) |
Mar 23, 2007 | 15.97 | 15.99 | 15.91 | 15.93 | 96,200 | +0.00(+0.00%) |
Mar 22, 2007 | 15.98 | 16.00 | 15.88 | 15.93 | 89,100 | +0.10(+0.63%) |
Mar 21, 2007 | 15.98 | 15.98 | 15.76 | 15.83 | 92,500 | -0.04(-0.25%) |
Mar 20, 2007 | 15.86 | 15.92 | 15.82 | 15.87 | 91,600 | +0.01(+0.06%) |
Mar 19, 2007 | 15.92 | 16.09 | 15.86 | 15.86 | 83,700 | -0.04(-0.25%) |
Mar 16, 2007 | 15.88 | 15.94 | 15.85 | 15.90 | 81,100 | +0.04(+0.25%) |
Mar 15, 2007 | 15.88 | 15.90 | 15.85 | 15.86 | 52,400 | +0.04(+0.25%) |
Mar 14, 2007 | 15.83 | 15.87 | 15.75 | 15.82 | 74,200 | -0.01(-0.06%) |
Mar 13, 2007 | 15.75 | 15.87 | 15.79 | 15.83 | 70,900 | +0.08(+0.51%) |
Mar 12, 2007 | 15.73 | 15.79 | 15.69 | 15.75 | 58,400 | +0.05(+0.32%) |
Mar 09, 2007 | 15.81 | 15.89 | 15.69 | 15.70 | 101,400 | -0.11(-0.70%) |
Mar 08, 2007 | 15.78 | 15.89 | 15.77 | 15.81 | 69,600 | +0.08(+0.51%) |
Mar 07, 2007 | 15.76 | 15.83 | 15.72 | 15.73 | 64,700 | +0.02(+0.13%) |
Mar 06, 2007 | 15.71 | 15.80 | 15.66 | 15.71 | 81,600 | +0.01(+0.06%) |
Mar 05, 2007 | 15.78 | 15.80 | 15.60 | 15.70 | 117,300 | -0.01(-0.06%) |
Mar 02, 2007 | 15.66 | 15.80 | 15.60 | 15.71 | 85,900 | +0.10(+0.64%) |