Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.81 | 16.97 | 16.75 | 16.77 | 3,902,756 | +0.06(+0.37%) |
May 30, 2007 | 16.90 | 16.86 | 16.56 | 16.71 | 3,214,616 | -0.10(-0.58%) |
May 29, 2007 | 16.64 | 16.90 | 16.59 | 16.80 | 3,316,070 | +0.29(+1.76%) |
May 25, 2007 | 16.74 | 16.77 | 16.45 | 16.51 | 1,016,816 | -0.23(-1.37%) |
May 24, 2007 | 16.91 | 17.01 | 16.59 | 16.74 | 2,683,486 | -0.17(-0.99%) |
May 23, 2007 | 17.16 | 17.34 | 16.81 | 16.91 | 2,712,002 | -0.24(-1.39%) |
May 22, 2007 | 16.72 | 17.19 | 16.72 | 17.15 | 4,561,131 | +0.42(+2.53%) |
May 21, 2007 | 16.90 | 17.02 | 16.72 | 16.72 | 2,360,490 | -0.27(-1.61%) |
May 18, 2007 | 17.14 | 17.16 | 16.32 | 17.00 | 7,455,365 | +0.26(+1.52%) |
May 17, 2007 | 16.57 | 17.38 | 16.43 | 16.74 | 10,201,110 | +0.60(+3.71%) |
May 16, 2007 | 15.90 | 16.27 | 15.86 | 16.14 | 2,962,514 | +0.12(+0.77%) |
May 15, 2007 | 16.42 | 16.59 | 15.98 | 16.02 | 3,906,733 | -0.61(-3.65%) |
May 14, 2007 | 16.86 | 17.07 | 16.50 | 16.63 | 2,186,779 | -0.36(-2.12%) |
May 11, 2007 | 17.35 | 17.43 | 16.82 | 16.99 | 4,021,139 | -0.35(-2.03%) |
May 10, 2007 | 17.47 | 17.60 | 17.21 | 17.34 | 3,602,142 | -0.08(-0.45%) |
May 09, 2007 | 17.78 | 17.78 | 17.28 | 17.42 | 8,567,501 | +0.14(+0.81%) |
May 08, 2007 | 17.65 | 17.60 | 16.99 | 17.28 | 4,733,137 | -0.64(-3.59%) |
May 07, 2007 | 18.58 | 18.74 | 17.78 | 17.92 | 3,006,481 | -0.55(-2.96%) |
May 04, 2007 | 18.48 | 18.79 | 18.22 | 18.47 | 6,177,357 | +0.23(+1.26%) |
May 03, 2007 | 19.14 | 19.32 | 18.09 | 18.24 | 9,148,847 | +17.69(+3241.93%) |
Apr 30, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 0.5457 | 0.5457 | 0.5457 | 0.5457 | 0 | +0.00(+0.00%) |