Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.35 | 17.40 | 17.26 | 17.37 | 91,666 | -0.04(-0.24%) |
May 30, 2007 | 17.37 | 17.41 | 17.19 | 17.41 | 113,491 | +0.03(+0.18%) |
May 29, 2007 | 17.02 | 17.43 | 16.98 | 17.38 | 165,435 | +0.27(+1.58%) |
May 25, 2007 | 17.05 | 17.13 | 16.97 | 17.11 | 120,039 | +0.00(+0.00%) |
May 24, 2007 | 17.39 | 17.64 | 17.07 | 17.11 | 246,189 | -0.33(-1.87%) |
May 23, 2007 | 17.26 | 17.55 | 17.23 | 17.43 | 166,526 | +0.10(+0.58%) |
May 22, 2007 | 17.23 | 17.41 | 17.23 | 17.33 | 116,110 | +0.01(+0.05%) |
May 21, 2007 | 17.14 | 17.42 | 16.96 | 17.32 | 239,641 | +0.27(+1.56%) |
May 18, 2007 | 17.14 | 17.14 | 16.95 | 17.06 | 156,487 | -0.08(-0.45%) |
May 17, 2007 | 16.94 | 17.17 | 16.89 | 17.14 | 90,793 | +0.09(+0.54%) |
May 16, 2007 | 17.18 | 17.27 | 16.90 | 17.04 | 156,705 | -0.20(-1.17%) |
May 15, 2007 | 17.55 | 17.55 | 17.21 | 17.25 | 148,411 | -0.16(-0.90%) |
May 14, 2007 | 17.18 | 17.43 | 17.07 | 17.40 | 124,840 | +0.15(+0.88%) |
May 11, 2007 | 17.16 | 17.30 | 17.01 | 17.25 | 144,919 | +0.00(+0.00%) |
May 10, 2007 | 16.87 | 17.25 | 16.87 | 17.25 | 198,391 | +0.13(+0.75%) |
May 09, 2007 | 17.04 | 17.17 | 16.95 | 17.12 | 195,336 | +0.12(+0.73%) |
May 08, 2007 | 16.99 | 17.09 | 16.81 | 17.00 | 233,094 | -0.30(-1.75%) |
May 07, 2007 | 17.30 | 17.59 | 17.30 | 17.30 | 267,141 | -0.06(-0.34%) |
May 04, 2007 | 17.32 | 17.47 | 17.24 | 17.36 | 156,923 | +0.04(+0.24%) |
May 03, 2007 | 17.21 | 17.32 | 17.11 | 17.32 | 115,674 | +0.14(+0.80%) |
May 02, 2007 | 17.02 | 17.27 | 17.02 | 17.18 | 185,951 | +0.14(+0.81%) |
May 01, 2007 | 17.64 | 17.64 | 16.77 | 17.04 | 280,454 | -0.34(-1.98%) |
Apr 30, 2007 | 17.18 | 17.82 | 17.18 | 17.39 | 393,073 | +0.32(+1.88%) |
Apr 27, 2007 | 16.53 | 17.20 | 16.53 | 17.07 | 363,827 | +0.41(+2.45%) |
Apr 26, 2007 | 16.59 | 16.95 | 16.33 | 16.66 | 361,863 | +0.27(+1.68%) |
Apr 25, 2007 | 15.72 | 16.49 | 15.69 | 16.38 | 568,330 | +0.71(+4.53%) |
Apr 24, 2007 | 15.76 | 15.81 | 15.60 | 15.67 | 138,372 | -0.09(-0.58%) |
Apr 23, 2007 | 15.59 | 15.83 | 15.59 | 15.77 | 113,927 | +0.08(+0.50%) |
Apr 20, 2007 | 15.49 | 15.80 | 15.49 | 15.69 | 161,725 | +0.20(+1.30%) |
Apr 19, 2007 | 15.46 | 15.58 | 15.40 | 15.49 | 68,094 | +0.03(+0.18%) |
Apr 18, 2007 | 15.46 | 15.54 | 15.38 | 15.46 | 110,654 | -0.05(-0.35%) |
Apr 17, 2007 | 15.56 | 15.58 | 15.45 | 15.51 | 112,400 | +0.01(+0.09%) |
Apr 16, 2007 | 15.42 | 15.52 | 15.35 | 15.50 | 167,618 | +0.19(+1.26%) |
Apr 13, 2007 | 15.26 | 15.35 | 15.12 | 15.31 | 103,015 | +0.11(+0.69%) |
Apr 12, 2007 | 15.23 | 15.25 | 15.12 | 15.20 | 80,753 | +0.08(+0.55%) |
Apr 11, 2007 | 15.27 | 15.35 | 15.12 | 15.12 | 97,559 | -0.22(-1.46%) |
Apr 10, 2007 | 15.26 | 15.35 | 15.22 | 15.34 | 97,995 | +0.13(+0.87%) |
Apr 09, 2007 | 15.23 | 15.33 | 15.12 | 15.21 | 121,348 | -0.01(-0.09%) |
Apr 05, 2007 | 15.12 | 15.26 | 15.00 | 15.23 | 122,658 | +0.17(+1.10%) |
Apr 04, 2007 | 14.96 | 15.08 | 14.96 | 15.06 | 53,471 | +0.08(+0.55%) |
Apr 03, 2007 | 15.08 | 15.08 | 14.94 | 14.98 | 84,900 | -0.10(-0.67%) |
Apr 02, 2007 | 14.96 | 15.14 | 14.96 | 15.08 | 94,066 | +0.12(+0.80%) |
Mar 30, 2007 | 15.10 | 15.10 | 14.94 | 14.96 | 73,769 | -0.03(-0.21%) |
Mar 29, 2007 | 15.00 | 15.03 | 14.85 | 14.99 | 65,257 | +0.05(+0.37%) |
Mar 28, 2007 | 14.85 | 14.97 | 14.74 | 14.94 | 61,329 | +0.02(+0.12%) |
Mar 27, 2007 | 14.80 | 14.94 | 14.70 | 14.92 | 80,753 | +0.04(+0.28%) |
Mar 26, 2007 | 14.89 | 14.91 | 14.81 | 14.88 | 155,832 | +0.09(+0.62%) |
Mar 23, 2007 | 14.71 | 14.89 | 14.70 | 14.79 | 115,455 | +0.02(+0.16%) |
Mar 22, 2007 | 14.78 | 14.81 | 14.70 | 14.76 | 72,678 | +0.00(+0.03%) |
Mar 21, 2007 | 14.66 | 14.81 | 14.62 | 14.76 | 109,126 | +0.10(+0.69%) |
Mar 20, 2007 | 14.50 | 14.66 | 14.44 | 14.66 | 115,674 | +0.17(+1.20%) |
Mar 19, 2007 | 14.52 | 14.59 | 14.46 | 14.48 | 116,328 | -0.05(-0.32%) |
Mar 16, 2007 | 14.55 | 14.57 | 14.47 | 14.53 | 64,384 | -0.00(-0.03%) |
Mar 15, 2007 | 14.54 | 14.54 | 14.44 | 14.53 | 54,781 | +0.03(+0.22%) |
Mar 14, 2007 | 14.43 | 14.53 | 14.40 | 14.50 | 111,090 | +0.06(+0.44%) |
Mar 13, 2007 | 14.50 | 14.54 | 14.40 | 14.44 | 115,674 | -0.06(-0.44%) |
Mar 12, 2007 | 14.45 | 14.52 | 14.36 | 14.50 | 106,943 | +0.08(+0.54%) |
Mar 09, 2007 | 14.43 | 14.50 | 14.33 | 14.42 | 165,217 | -0.03(-0.22%) |
Mar 08, 2007 | 14.48 | 14.56 | 14.43 | 14.46 | 351,605 | -0.01(-0.06%) |
Mar 07, 2007 | 14.64 | 14.65 | 14.44 | 14.46 | 182,677 | -0.19(-1.28%) |
Mar 06, 2007 | 14.46 | 14.72 | 14.46 | 14.65 | 152,122 | +0.18(+1.27%) |
Mar 05, 2007 | 14.48 | 14.64 | 14.46 | 14.47 | 111,090 | -0.08(-0.53%) |
Mar 02, 2007 | 14.78 | 14.87 | 14.55 | 14.55 | 202,975 | -0.14(-0.94%) |