Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.56 | 17.82 | 17.56 | 17.68 | 2,975 | +0.15(+0.87%) |
May 30, 2007 | 17.50 | 17.53 | 17.50 | 17.53 | 291 | -0.10(-0.58%) |
May 29, 2007 | 17.53 | 17.64 | 17.51 | 17.63 | 1,905 | -0.13(-0.71%) |
May 25, 2007 | 17.75 | 17.76 | 17.75 | 17.76 | 714 | +0.12(+0.67%) |
May 24, 2007 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
May 23, 2007 | 17.52 | 17.64 | 17.50 | 17.64 | 7,080 | +0.01(+0.05%) |
May 22, 2007 | 17.47 | 17.63 | 17.47 | 17.63 | 2,134 | +0.00(+0.00%) |
May 21, 2007 | 17.47 | 17.63 | 17.47 | 17.63 | 3,491 | +0.16(+0.91%) |
May 18, 2007 | 17.41 | 17.47 | 17.41 | 17.47 | 3,392 | +0.00(+0.00%) |
May 17, 2007 | 17.56 | 17.56 | 17.47 | 17.47 | 2,691 | -0.14(-0.81%) |
May 16, 2007 | 17.60 | 17.64 | 17.49 | 17.62 | 7,261 | +0.06(+0.33%) |
May 15, 2007 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
May 14, 2007 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
May 11, 2007 | 17.47 | 17.56 | 16.81 | 17.56 | 2,946 | +0.08(+0.48%) |
May 10, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 338 | +0.00(+0.00%) |
May 09, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 357 | +0.00(+0.00%) |
May 08, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 119 | +0.00(+0.00%) |
May 07, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 119 | -0.03(-0.14%) |
May 04, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 135 | +0.01(+0.05%) |
May 03, 2007 | 17.52 | 17.52 | 17.49 | 17.49 | 555 | -0.05(-0.29%) |
May 02, 2007 | 17.62 | 17.62 | 17.52 | 17.54 | 767 | -0.23(-1.28%) |
May 01, 2007 | 17.52 | 17.83 | 17.52 | 17.77 | 476 | +0.24(+1.39%) |
Apr 30, 2007 | 17.52 | 17.52 | 17.52 | 17.52 | 238 | -0.33(-1.83%) |
Apr 27, 2007 | 17.82 | 17.85 | 17.82 | 17.85 | 314 | +0.00(+0.00%) |
Apr 26, 2007 | 17.85 | 17.85 | 17.85 | 17.85 | 139 | +0.00(+0.00%) |
Apr 25, 2007 | 17.85 | 17.85 | 17.85 | 17.85 | 166 | +0.06(+0.33%) |
Apr 24, 2007 | 17.79 | 17.79 | 17.79 | 17.79 | 119 | -0.23(-1.26%) |
Apr 23, 2007 | 17.99 | 18.02 | 17.99 | 18.02 | 711 | +0.38(+2.14%) |
Apr 20, 2007 | 17.70 | 17.70 | 17.64 | 17.64 | 238 | -0.19(-1.08%) |
Apr 19, 2007 | 18.26 | 18.26 | 17.83 | 17.83 | 1,309 | -0.47(-2.57%) |
Apr 18, 2007 | 18.29 | 18.30 | 18.27 | 18.30 | 1,464 | -0.05(-0.27%) |
Apr 17, 2007 | 18.23 | 18.36 | 18.23 | 18.36 | 1,747 | +0.08(+0.46%) |
Apr 16, 2007 | 17.89 | 18.27 | 17.74 | 18.27 | 2,505 | +0.59(+3.33%) |
Apr 13, 2007 | 17.64 | 17.68 | 17.64 | 17.68 | 940 | +0.07(+0.41%) |
Apr 12, 2007 | 17.64 | 17.64 | 17.61 | 17.61 | 413 | -0.01(-0.08%) |
Apr 11, 2007 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 17.62 | 17.62 | 17.44 | 17.62 | 714 | +0.26(+1.50%) |
Apr 09, 2007 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 17.32 | 17.36 | 17.32 | 17.36 | 2,499 | -0.13(-0.72%) |
Apr 04, 2007 | 17.25 | 17.49 | 17.25 | 17.49 | 2,226 | +0.13(+0.77%) |
Apr 03, 2007 | 17.31 | 17.46 | 17.22 | 17.36 | 2,842 | -0.12(-0.67%) |
Apr 02, 2007 | 17.44 | 17.47 | 17.44 | 17.47 | 723 | +0.03(+0.19%) |
Mar 30, 2007 | 17.22 | 17.44 | 17.22 | 17.44 | 2,339 | +0.22(+1.27%) |
Mar 29, 2007 | 16.93 | 17.22 | 16.93 | 17.22 | 9,643 | +0.21(+1.23%) |
Mar 28, 2007 | 16.99 | 17.01 | 16.99 | 17.01 | 3,252 | +0.01(+0.05%) |
Mar 27, 2007 | 16.99 | 17.01 | 16.99 | 17.00 | 1,190 | +0.29(+1.71%) |
Mar 26, 2007 | 16.80 | 16.80 | 16.52 | 16.72 | 2,476 | -0.08(-0.50%) |
Mar 23, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 119 | +0.01(+0.05%) |
Mar 20, 2007 | 16.79 | 16.79 | 16.79 | 16.79 | 238 | +0.04(+0.25%) |
Mar 19, 2007 | 16.99 | 16.99 | 16.75 | 16.75 | 633 | +0.04(+0.25%) |
Mar 16, 2007 | 16.72 | 16.72 | 16.71 | 16.71 | 238 | -0.10(-0.60%) |
Mar 15, 2007 | 16.81 | 16.81 | 16.81 | 16.81 | 119 | -0.06(-0.35%) |
Mar 14, 2007 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 16.94 | 17.01 | 16.68 | 16.87 | 12,497 | +0.19(+1.16%) |
Mar 09, 2007 | 16.99 | 16.99 | 16.68 | 16.68 | 1,191 | -0.31(-1.83%) |
Mar 08, 2007 | 17.01 | 17.01 | 16.99 | 16.99 | 1,785 | -0.03(-0.15%) |
Mar 07, 2007 | 16.97 | 17.01 | 16.97 | 17.01 | 1,309 | +0.21(+1.25%) |
Mar 06, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 2,392 | +0.06(+0.35%) |
Mar 05, 2007 | 16.83 | 16.84 | 16.68 | 16.74 | 1,877 | -0.02(-0.10%) |
Mar 02, 2007 | 16.78 | 16.98 | 16.76 | 16.76 | 6,029 | +0.02(+0.10%) |