Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.18 | 16.30 | 16.09 | 16.16 | 45,197 | -0.04(-0.22%) |
May 30, 2007 | 15.96 | 16.22 | 15.96 | 16.20 | 48,312 | +0.07(+0.44%) |
May 29, 2007 | 16.06 | 16.18 | 16.04 | 16.13 | 56,309 | +0.06(+0.36%) |
May 25, 2007 | 15.83 | 16.70 | 15.80 | 16.07 | 93,946 | +0.00(+0.00%) |
May 24, 2007 | 16.15 | 16.20 | 16.00 | 16.07 | 107,991 | -0.05(-0.31%) |
May 23, 2007 | 15.98 | 16.18 | 15.96 | 16.12 | 298,254 | +0.04(+0.22%) |
May 22, 2007 | 15.83 | 16.14 | 15.72 | 16.08 | 10,760 | +0.16(+0.99%) |
May 21, 2007 | 15.73 | 16.00 | 15.73 | 15.93 | 18,660 | +0.04(+0.27%) |
May 18, 2007 | 16.05 | 16.05 | 15.71 | 15.88 | 35,772 | -0.11(-0.67%) |
May 17, 2007 | 16.02 | 16.09 | 15.84 | 15.99 | 33,460 | -0.01(-0.05%) |
May 16, 2007 | 16.13 | 16.13 | 15.80 | 16.00 | 52,843 | +0.23(+1.45%) |
May 15, 2007 | 15.70 | 16.13 | 15.70 | 15.77 | 93,726 | -0.08(-0.50%) |
May 14, 2007 | 16.18 | 16.18 | 15.74 | 15.85 | 58,243 | -0.27(-1.68%) |
May 11, 2007 | 15.94 | 16.18 | 15.87 | 16.12 | 96,652 | +0.39(+2.45%) |
May 10, 2007 | 16.10 | 16.20 | 15.68 | 15.73 | 80,702 | -0.49(-2.99%) |
May 09, 2007 | 16.08 | 16.34 | 16.08 | 16.22 | 19,327 | +0.00(+0.00%) |
May 08, 2007 | 16.20 | 16.24 | 16.11 | 16.22 | 35,983 | -0.09(-0.57%) |
May 07, 2007 | 16.13 | 16.35 | 16.08 | 16.31 | 23,003 | +0.01(+0.09%) |
May 04, 2007 | 16.34 | 16.35 | 16.22 | 16.30 | 31,550 | +0.06(+0.35%) |
May 03, 2007 | 16.16 | 16.38 | 16.05 | 16.24 | 116,073 | +0.12(+0.75%) |
May 02, 2007 | 15.77 | 16.12 | 15.56 | 16.12 | 54,622 | +0.42(+2.68%) |
May 01, 2007 | 15.31 | 15.88 | 15.26 | 15.70 | 119,589 | +0.41(+2.66%) |
Apr 30, 2007 | 15.95 | 15.95 | 15.27 | 15.29 | 72,329 | -0.73(-4.59%) |
Apr 27, 2007 | 16.23 | 16.23 | 15.79 | 16.03 | 56,598 | -0.13(-0.79%) |
Apr 26, 2007 | 16.23 | 16.40 | 15.81 | 16.15 | 84,799 | -0.11(-0.70%) |
Apr 25, 2007 | 16.16 | 16.43 | 16.16 | 16.27 | 13,938 | +0.02(+0.13%) |
Apr 24, 2007 | 16.34 | 16.41 | 16.18 | 16.25 | 25,845 | -0.11(-0.65%) |
Apr 23, 2007 | 16.55 | 16.55 | 16.26 | 16.35 | 21,740 | -0.17(-1.04%) |
Apr 20, 2007 | 16.57 | 16.57 | 16.25 | 16.53 | 62,129 | +0.22(+1.36%) |
Apr 19, 2007 | 16.45 | 16.49 | 16.22 | 16.30 | 44,711 | -0.21(-1.30%) |
Apr 18, 2007 | 16.49 | 16.73 | 16.41 | 16.52 | 37,992 | -0.08(-0.47%) |
Apr 17, 2007 | 16.68 | 16.71 | 16.50 | 16.60 | 26,502 | -0.14(-0.81%) |
Apr 16, 2007 | 16.41 | 16.75 | 16.38 | 16.73 | 102,968 | +0.29(+1.74%) |
Apr 13, 2007 | 16.48 | 16.48 | 16.37 | 16.45 | 53,593 | +0.03(+0.17%) |
Apr 12, 2007 | 16.23 | 16.45 | 16.23 | 16.42 | 101,354 | +0.15(+0.92%) |
Apr 11, 2007 | 16.62 | 16.63 | 16.25 | 16.27 | 32,032 | -0.26(-1.60%) |
Apr 10, 2007 | 16.52 | 16.68 | 16.52 | 16.53 | 22,982 | +0.02(+0.13%) |
Apr 09, 2007 | 17.05 | 17.08 | 16.51 | 16.51 | 164,946 | -0.47(-2.77%) |
Apr 05, 2007 | 16.80 | 17.05 | 16.72 | 16.98 | 26,506 | +0.15(+0.89%) |
Apr 04, 2007 | 16.88 | 17.06 | 16.77 | 16.83 | 50,941 | +0.09(+0.51%) |
Apr 03, 2007 | 16.94 | 17.41 | 16.66 | 16.75 | 178,260 | -0.15(-0.89%) |
Apr 02, 2007 | 16.89 | 16.98 | 16.85 | 16.90 | 27,238 | +0.01(+0.04%) |
Mar 30, 2007 | 16.83 | 17.12 | 16.63 | 16.89 | 61,633 | -0.09(-0.50%) |
Mar 29, 2007 | 17.02 | 17.07 | 16.68 | 16.98 | 24,501 | +0.14(+0.80%) |
Mar 28, 2007 | 16.72 | 16.94 | 16.68 | 16.84 | 141,237 | +0.00(+0.00%) |
Mar 27, 2007 | 17.10 | 17.13 | 16.65 | 16.84 | 51,267 | -0.34(-1.99%) |
Mar 26, 2007 | 17.28 | 17.28 | 16.98 | 17.18 | 13,212 | -0.12(-0.70%) |
Mar 23, 2007 | 17.48 | 17.48 | 17.20 | 17.30 | 23,981 | -0.23(-1.30%) |
Mar 22, 2007 | 17.70 | 17.77 | 17.34 | 17.53 | 33,977 | -0.07(-0.41%) |
Mar 21, 2007 | 16.98 | 17.60 | 16.75 | 17.60 | 43,016 | +0.36(+2.11%) |
Mar 20, 2007 | 16.77 | 17.25 | 16.59 | 17.24 | 31,027 | +0.31(+1.86%) |
Mar 19, 2007 | 16.75 | 16.98 | 16.66 | 16.93 | 41,108 | +0.09(+0.55%) |
Mar 16, 2007 | 16.98 | 17.02 | 16.53 | 16.83 | 143,164 | -0.15(-0.88%) |
Mar 15, 2007 | 16.65 | 16.99 | 16.64 | 16.98 | 63,096 | +0.31(+1.88%) |
Mar 14, 2007 | 16.44 | 16.75 | 16.44 | 16.67 | 73,055 | +0.19(+1.13%) |
Mar 13, 2007 | 17.18 | 17.00 | 16.36 | 16.48 | 88,616 | -0.70(-4.07%) |
Mar 12, 2007 | 17.08 | 17.36 | 16.77 | 17.18 | 34,555 | +0.11(+0.67%) |
Mar 09, 2007 | 16.78 | 17.13 | 16.78 | 17.07 | 47,481 | +0.21(+1.27%) |
Mar 08, 2007 | 17.20 | 17.20 | 16.80 | 16.85 | 43,060 | -0.24(-1.42%) |
Mar 07, 2007 | 17.43 | 17.50 | 16.79 | 17.10 | 46,024 | -0.28(-1.60%) |
Mar 06, 2007 | 16.98 | 17.45 | 16.88 | 17.38 | 33,149 | +0.56(+3.35%) |
Mar 05, 2007 | 16.77 | 17.33 | 16.77 | 16.81 | 101,625 | -0.13(-0.76%) |
Mar 02, 2007 | 17.18 | 17.39 | 16.93 | 16.94 | 108,158 | -0.33(-1.90%) |