Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.87 | 18.34 | 17.87 | 17.92 | 12,173 | +0.05(+0.28%) |
May 30, 2007 | 17.29 | 18.26 | 17.29 | 17.87 | 16,658 | +0.27(+1.51%) |
May 29, 2007 | 17.66 | 17.66 | 17.48 | 17.60 | 4,805 | -0.06(-0.35%) |
May 25, 2007 | 17.92 | 18.11 | 17.48 | 17.66 | 15,697 | -0.03(-0.14%) |
May 24, 2007 | 18.18 | 18.18 | 17.50 | 17.69 | 15,697 | -0.26(-1.44%) |
May 23, 2007 | 18.46 | 18.51 | 17.47 | 17.95 | 16,658 | -0.51(-2.79%) |
May 22, 2007 | 18.57 | 18.63 | 18.29 | 18.46 | 7,368 | -0.19(-1.03%) |
May 21, 2007 | 18.71 | 18.71 | 18.26 | 18.66 | 6,086 | +0.13(+0.70%) |
May 18, 2007 | 18.32 | 18.79 | 18.26 | 18.53 | 8,649 | +0.27(+1.49%) |
May 17, 2007 | 17.81 | 18.42 | 17.81 | 18.25 | 9,610 | +0.07(+0.39%) |
May 16, 2007 | 18.00 | 18.18 | 17.86 | 18.18 | 4,805 | +0.43(+2.43%) |
May 15, 2007 | 17.75 | 17.85 | 17.46 | 17.75 | 9,930 | +0.27(+1.55%) |
May 14, 2007 | 17.76 | 17.95 | 17.37 | 17.48 | 6,086 | -0.28(-1.56%) |
May 11, 2007 | 17.79 | 17.79 | 17.68 | 17.76 | 2,242 | +0.08(+0.46%) |
May 10, 2007 | 17.79 | 17.79 | 17.18 | 17.68 | 7,368 | -0.02(-0.11%) |
May 09, 2007 | 17.50 | 17.71 | 17.48 | 17.70 | 3,844 | -0.04(-0.21%) |
May 08, 2007 | 18.47 | 18.47 | 17.10 | 17.73 | 21,783 | -0.52(-2.82%) |
May 07, 2007 | 18.35 | 18.40 | 18.11 | 18.25 | 16,017 | -0.09(-0.49%) |
May 04, 2007 | 18.25 | 18.40 | 18.15 | 18.34 | 8,969 | -0.09(-0.51%) |
May 03, 2007 | 18.40 | 18.52 | 18.39 | 18.43 | 6,407 | +0.03(+0.19%) |
May 02, 2007 | 18.28 | 18.53 | 18.28 | 18.40 | 33,316 | -0.17(-0.91%) |
May 01, 2007 | 18.51 | 18.64 | 18.31 | 18.57 | 7,688 | -0.07(-0.35%) |
Apr 30, 2007 | 18.57 | 18.63 | 18.57 | 18.63 | 3,203 | +0.21(+1.15%) |
Apr 27, 2007 | 18.79 | 18.79 | 18.29 | 18.42 | 12,493 | -0.27(-1.45%) |
Apr 26, 2007 | 18.60 | 18.80 | 18.57 | 18.69 | 17,619 | +0.04(+0.20%) |
Apr 25, 2007 | 18.96 | 18.96 | 18.64 | 18.65 | 26,589 | -0.15(-0.80%) |
Apr 24, 2007 | 18.89 | 18.89 | 18.60 | 18.80 | 19,221 | +0.22(+1.21%) |
Apr 23, 2007 | 18.56 | 18.89 | 18.56 | 18.58 | 16,658 | +0.01(+0.05%) |
Apr 20, 2007 | 18.57 | 18.60 | 18.34 | 18.57 | 9,610 | +0.06(+0.32%) |
Apr 19, 2007 | 18.59 | 18.70 | 18.51 | 18.51 | 11,853 | -0.05(-0.25%) |
Apr 18, 2007 | 18.71 | 18.71 | 17.96 | 18.56 | 13,454 | -0.10(-0.52%) |
Apr 17, 2007 | 18.62 | 18.66 | 18.34 | 18.65 | 13,134 | +0.00(+0.02%) |
Apr 16, 2007 | 18.06 | 19.45 | 18.03 | 18.65 | 46,771 | +0.59(+3.25%) |
Apr 13, 2007 | 17.90 | 18.06 | 17.58 | 18.06 | 19,221 | +0.15(+0.85%) |
Apr 12, 2007 | 17.50 | 17.91 | 17.50 | 17.91 | 4,484 | +0.20(+1.15%) |
Apr 11, 2007 | 17.64 | 17.79 | 17.64 | 17.71 | 8,329 | +0.07(+0.37%) |
Apr 10, 2007 | 17.79 | 17.91 | 17.64 | 17.64 | 8,329 | -0.15(-0.84%) |
Apr 09, 2007 | 17.48 | 17.91 | 17.30 | 17.79 | 8,649 | +0.14(+0.77%) |
Apr 05, 2007 | 17.48 | 17.79 | 17.28 | 17.66 | 8,008 | +0.41(+2.38%) |
Apr 04, 2007 | 17.23 | 17.48 | 17.23 | 17.25 | 4,164 | -0.21(-1.18%) |
Apr 03, 2007 | 17.20 | 17.87 | 17.20 | 17.45 | 14,415 | -0.17(-0.96%) |
Apr 02, 2007 | 17.51 | 17.64 | 17.51 | 17.62 | 6,407 | +0.11(+0.62%) |
Mar 30, 2007 | 17.21 | 17.51 | 17.17 | 17.51 | 14,736 | +0.37(+2.19%) |
Mar 29, 2007 | 17.79 | 17.79 | 16.94 | 17.14 | 24,026 | -0.66(-3.68%) |
Mar 28, 2007 | 17.56 | 17.79 | 17.51 | 17.79 | 7,368 | +0.23(+1.33%) |
Mar 27, 2007 | 17.34 | 17.87 | 17.32 | 17.56 | 11,853 | +0.22(+1.24%) |
Mar 26, 2007 | 17.17 | 17.54 | 17.17 | 17.34 | 11,532 | +0.18(+1.04%) |
Mar 23, 2007 | 17.16 | 17.22 | 17.01 | 17.17 | 10,891 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 17.15 | 16.47 | 17.15 | 40,044 | +0.45(+2.71%) |
Mar 21, 2007 | 16.70 | 17.07 | 16.23 | 16.70 | 27,229 | +0.32(+1.96%) |
Mar 20, 2007 | 16.70 | 16.70 | 16.38 | 16.38 | 5,766 | -0.28(-1.67%) |
Mar 19, 2007 | 16.47 | 16.70 | 16.23 | 16.65 | 19,861 | +0.28(+1.70%) |
Mar 16, 2007 | 17.20 | 17.20 | 16.08 | 16.38 | 95,144 | -0.57(-3.39%) |
Mar 15, 2007 | 17.01 | 17.17 | 16.95 | 16.95 | 10,891 | +0.00(+0.00%) |
Mar 14, 2007 | 17.02 | 17.02 | 16.85 | 16.95 | 4,805 | -0.06(-0.35%) |
Mar 13, 2007 | 17.17 | 17.03 | 16.86 | 17.01 | 4,805 | -0.16(-0.91%) |
Mar 12, 2007 | 17.02 | 17.71 | 16.87 | 17.17 | 16,658 | +0.25(+1.48%) |
Mar 09, 2007 | 17.06 | 17.25 | 16.90 | 16.92 | 15,056 | +0.19(+1.12%) |
Mar 08, 2007 | 16.78 | 16.98 | 16.58 | 16.73 | 6,727 | -0.32(-1.85%) |
Mar 07, 2007 | 16.67 | 17.17 | 16.67 | 17.04 | 4,164 | +0.25(+1.49%) |
Mar 06, 2007 | 16.90 | 16.90 | 16.67 | 16.79 | 6,727 | -0.14(-0.83%) |
Mar 05, 2007 | 16.86 | 17.00 | 16.65 | 16.93 | 5,766 | -0.05(-0.28%) |
Mar 02, 2007 | 17.48 | 17.48 | 16.86 | 16.98 | 8,649 | -0.34(-1.98%) |