Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.05 | 17.05 | 16.48 | 16.67 | 196,624 | -0.35(-2.06%) |
May 30, 2007 | 16.38 | 17.03 | 16.33 | 17.02 | 281,173 | +0.53(+3.21%) |
May 29, 2007 | 16.39 | 16.51 | 16.24 | 16.49 | 207,482 | +0.21(+1.29%) |
May 25, 2007 | 16.10 | 16.32 | 16.02 | 16.28 | 136,631 | +0.09(+0.56%) |
May 24, 2007 | 16.25 | 16.58 | 16.14 | 16.19 | 226,390 | -0.10(-0.61%) |
May 23, 2007 | 16.45 | 16.60 | 16.26 | 16.29 | 115,013 | -0.19(-1.15%) |
May 22, 2007 | 16.35 | 16.59 | 16.30 | 16.48 | 193,017 | +0.03(+0.18%) |
May 21, 2007 | 16.02 | 16.50 | 15.96 | 16.45 | 166,890 | +0.41(+2.56%) |
May 18, 2007 | 16.29 | 16.30 | 15.78 | 16.04 | 252,817 | -0.23(-1.41%) |
May 17, 2007 | 16.04 | 16.34 | 16.04 | 16.27 | 265,174 | +0.14(+0.87%) |
May 16, 2007 | 16.18 | 16.21 | 16.00 | 16.13 | 286,698 | +0.03(+0.19%) |
May 15, 2007 | 16.12 | 16.37 | 15.99 | 16.10 | 137,681 | +0.00(+0.00%) |
May 14, 2007 | 16.18 | 16.21 | 16.04 | 16.10 | 135,907 | -0.07(-0.43%) |
May 11, 2007 | 16.10 | 16.39 | 15.82 | 16.17 | 163,593 | +0.23(+1.44%) |
May 10, 2007 | 16.31 | 16.50 | 15.90 | 15.94 | 189,215 | -0.48(-2.92%) |
May 09, 2007 | 16.02 | 16.54 | 15.99 | 16.42 | 179,376 | +0.30(+1.86%) |
May 08, 2007 | 15.81 | 16.12 | 15.81 | 16.12 | 231,781 | +0.21(+1.32%) |
May 07, 2007 | 16.10 | 16.21 | 15.90 | 15.91 | 247,172 | -0.17(-1.06%) |
May 04, 2007 | 16.16 | 16.16 | 15.83 | 16.08 | 276,339 | +0.04(+0.25%) |
May 03, 2007 | 15.96 | 16.12 | 15.83 | 16.04 | 264,930 | +0.08(+0.50%) |
May 02, 2007 | 16.29 | 16.29 | 15.92 | 15.96 | 310,825 | -0.26(-1.60%) |
May 01, 2007 | 16.10 | 16.32 | 15.87 | 16.22 | 290,763 | +0.09(+0.56%) |
Apr 30, 2007 | 16.25 | 16.38 | 15.97 | 16.13 | 481,728 | -0.12(-0.74%) |
Apr 27, 2007 | 16.50 | 16.52 | 16.21 | 16.25 | 291,695 | -0.27(-1.63%) |
Apr 26, 2007 | 16.50 | 16.84 | 16.25 | 16.52 | 911,987 | -0.75(-4.34%) |
Apr 25, 2007 | 17.22 | 17.53 | 17.16 | 17.27 | 283,101 | +0.05(+0.29%) |
Apr 24, 2007 | 17.37 | 17.37 | 16.95 | 17.22 | 94,278 | +0.01(+0.06%) |
Apr 23, 2007 | 17.40 | 17.43 | 17.15 | 17.21 | 90,351 | -0.19(-1.09%) |
Apr 20, 2007 | 17.15 | 17.41 | 16.94 | 17.40 | 181,554 | +0.44(+2.59%) |
Apr 19, 2007 | 16.50 | 17.00 | 16.50 | 16.96 | 184,042 | +0.43(+2.60%) |
Apr 18, 2007 | 16.77 | 16.99 | 16.53 | 16.53 | 297,048 | -0.45(-2.65%) |
Apr 17, 2007 | 17.07 | 17.24 | 16.95 | 16.98 | 193,157 | -0.03(-0.18%) |
Apr 16, 2007 | 16.89 | 17.02 | 16.81 | 17.01 | 162,928 | +0.16(+0.95%) |
Apr 13, 2007 | 17.06 | 17.07 | 16.62 | 16.85 | 147,757 | -0.25(-1.46%) |
Apr 12, 2007 | 16.62 | 17.11 | 16.51 | 17.10 | 77,770 | +0.46(+2.76%) |
Apr 11, 2007 | 16.83 | 16.83 | 16.45 | 16.64 | 118,879 | -0.19(-1.13%) |
Apr 10, 2007 | 16.68 | 16.90 | 16.49 | 16.83 | 122,422 | +0.14(+0.84%) |
Apr 09, 2007 | 16.63 | 16.91 | 16.50 | 16.69 | 237,735 | +0.14(+0.85%) |
Apr 05, 2007 | 16.79 | 16.99 | 16.50 | 16.55 | 159,211 | -0.28(-1.66%) |
Apr 04, 2007 | 16.68 | 16.84 | 16.56 | 16.83 | 106,759 | +0.11(+0.66%) |
Apr 03, 2007 | 16.85 | 17.21 | 16.71 | 16.72 | 315,777 | -0.07(-0.42%) |
Apr 02, 2007 | 16.07 | 16.85 | 16.07 | 16.79 | 406,939 | +0.72(+4.48%) |
Mar 30, 2007 | 16.52 | 16.61 | 16.00 | 16.07 | 258,107 | -0.44(-2.67%) |
Mar 29, 2007 | 16.67 | 16.74 | 16.44 | 16.51 | 164,796 | -0.04(-0.24%) |
Mar 28, 2007 | 16.87 | 16.91 | 16.40 | 16.55 | 531,943 | -0.40(-2.36%) |
Mar 27, 2007 | 17.33 | 17.45 | 16.85 | 16.95 | 273,582 | -0.47(-2.70%) |
Mar 26, 2007 | 17.63 | 17.69 | 17.27 | 17.42 | 99,244 | -0.24(-1.36%) |
Mar 23, 2007 | 17.59 | 17.77 | 17.44 | 17.66 | 180,704 | +0.06(+0.34%) |
Mar 22, 2007 | 17.53 | 17.75 | 17.37 | 17.60 | 184,682 | +0.16(+0.92%) |
Mar 21, 2007 | 17.21 | 17.56 | 17.13 | 17.44 | 161,632 | +0.27(+1.57%) |
Mar 20, 2007 | 17.30 | 17.40 | 17.11 | 17.17 | 123,206 | -0.12(-0.69%) |
Mar 19, 2007 | 17.15 | 17.35 | 16.80 | 17.29 | 164,990 | +0.26(+1.53%) |
Mar 16, 2007 | 16.63 | 17.09 | 16.54 | 17.03 | 254,530 | +0.39(+2.34%) |
Mar 15, 2007 | 16.53 | 16.71 | 16.44 | 16.64 | 192,116 | +0.12(+0.73%) |
Mar 14, 2007 | 16.25 | 16.67 | 16.11 | 16.52 | 359,105 | +0.33(+2.04%) |
Mar 13, 2007 | 17.15 | 17.10 | 16.16 | 16.19 | 734,087 | -0.96(-5.60%) |
Mar 12, 2007 | 17.50 | 17.74 | 17.10 | 17.15 | 325,178 | -0.57(-3.22%) |
Mar 09, 2007 | 17.84 | 17.88 | 17.54 | 17.72 | 111,939 | +0.05(+0.28%) |
Mar 08, 2007 | 17.71 | 17.96 | 17.58 | 17.67 | 83,086 | +0.17(+0.97%) |
Mar 07, 2007 | 17.87 | 17.88 | 17.48 | 17.50 | 182,371 | -0.16(-0.91%) |
Mar 06, 2007 | 17.56 | 17.80 | 17.44 | 17.66 | 217,366 | +0.21(+1.20%) |
Mar 05, 2007 | 17.88 | 17.97 | 17.36 | 17.45 | 235,150 | -0.26(-1.47%) |
Mar 02, 2007 | 17.80 | 17.94 | 17.64 | 17.71 | 291,741 | -0.21(-1.17%) |