Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.68 | 17.87 | 17.53 | 17.69 | 2,085 | -0.17(-0.97%) |
May 30, 2007 | 17.95 | 17.95 | 17.65 | 17.86 | 887 | +0.20(+1.12%) |
May 29, 2007 | 17.46 | 17.66 | 17.30 | 17.66 | 66,088 | +0.00(+0.01%) |
May 25, 2007 | 17.88 | 18.08 | 17.56 | 17.66 | 10,782 | -0.38(-2.11%) |
May 24, 2007 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.00(+0.00%) |
May 23, 2007 | 18.25 | 18.28 | 18.04 | 18.04 | 2,605 | -0.35(-1.92%) |
May 22, 2007 | 18.41 | 18.56 | 18.29 | 18.39 | 9,977 | +0.11(+0.58%) |
May 21, 2007 | 18.01 | 18.29 | 18.01 | 18.29 | 1,518 | +0.49(+2.77%) |
May 18, 2007 | 17.88 | 17.92 | 17.79 | 17.79 | 855 | -0.14(-0.78%) |
May 17, 2007 | 17.93 | 17.97 | 17.67 | 17.93 | 7,199 | -0.07(-0.37%) |
May 16, 2007 | 18.25 | 18.26 | 18.00 | 18.00 | 3,408 | -0.33(-1.79%) |
May 15, 2007 | 18.79 | 18.79 | 18.22 | 18.33 | 40,027 | -0.66(-3.46%) |
May 14, 2007 | 18.78 | 18.98 | 18.51 | 18.98 | 7,455 | +0.04(+0.22%) |
May 11, 2007 | 18.98 | 18.98 | 18.69 | 18.94 | 1,338 | -0.07(-0.35%) |
May 10, 2007 | 19.03 | 19.07 | 19.00 | 19.01 | 608 | -0.27(-1.41%) |
May 09, 2007 | 18.92 | 19.46 | 18.80 | 19.28 | 6,935 | +0.30(+1.56%) |
May 08, 2007 | 18.79 | 19.10 | 18.79 | 18.98 | 2,575 | -0.07(-0.35%) |
May 07, 2007 | 18.88 | 19.28 | 18.88 | 19.05 | 2,605 | +0.23(+1.22%) |
May 04, 2007 | 18.90 | 18.99 | 18.81 | 18.82 | 4,390 | -0.21(-1.08%) |
May 03, 2007 | 19.47 | 19.47 | 19.03 | 19.03 | 1,488 | -0.70(-3.54%) |
May 02, 2007 | 19.68 | 19.72 | 19.54 | 19.72 | 1,460 | +0.21(+1.05%) |
May 01, 2007 | 19.46 | 19.68 | 19.21 | 19.52 | 4,738 | +0.28(+1.45%) |
Apr 30, 2007 | 18.95 | 19.31 | 18.95 | 19.24 | 1,346 | +0.00(+0.00%) |
Apr 27, 2007 | 19.30 | 19.31 | 19.24 | 19.24 | 4,100 | +0.13(+0.69%) |
Apr 26, 2007 | 19.15 | 19.20 | 19.11 | 19.11 | 2,968 | -0.21(-1.06%) |
Apr 25, 2007 | 19.26 | 19.31 | 19.15 | 19.31 | 3,864 | +0.41(+2.17%) |
Apr 24, 2007 | 18.66 | 18.90 | 18.66 | 18.90 | 1,053 | -0.05(-0.26%) |
Apr 23, 2007 | 19.31 | 19.31 | 18.58 | 18.95 | 2,859 | -0.35(-1.83%) |
Apr 20, 2007 | 18.90 | 19.31 | 18.51 | 19.31 | 6,137 | +0.56(+2.98%) |
Apr 19, 2007 | 18.79 | 18.79 | 18.75 | 18.75 | 365 | -0.11(-0.61%) |
Apr 18, 2007 | 18.80 | 18.89 | 18.75 | 18.86 | 2,068 | +0.35(+1.91%) |
Apr 17, 2007 | 18.51 | 18.51 | 18.51 | 18.51 | 121 | -0.21(-1.10%) |
Apr 16, 2007 | 18.60 | 18.83 | 18.60 | 18.71 | 4,817 | -0.18(-0.96%) |
Apr 13, 2007 | 18.75 | 18.89 | 18.75 | 18.89 | 1,095 | +0.21(+1.14%) |
Apr 12, 2007 | 18.66 | 18.79 | 18.66 | 18.68 | 2,365 | +0.11(+0.58%) |
Apr 11, 2007 | 18.49 | 18.57 | 18.49 | 18.57 | 973 | +0.08(+0.44%) |
Apr 10, 2007 | 18.49 | 18.49 | 18.49 | 18.49 | 2,081 | -0.07(-0.40%) |
Apr 09, 2007 | 18.53 | 18.57 | 18.53 | 18.57 | 669 | +0.20(+1.07%) |
Apr 05, 2007 | 18.37 | 18.37 | 18.37 | 18.37 | 536 | +0.00(+0.00%) |
Apr 04, 2007 | 18.37 | 18.37 | 18.37 | 18.37 | 486 | -0.02(-0.09%) |
Apr 03, 2007 | 18.57 | 18.57 | 18.26 | 18.38 | 730 | -0.04(-0.22%) |
Apr 02, 2007 | 18.35 | 18.49 | 18.30 | 18.43 | 4,432 | -0.07(-0.36%) |
Mar 30, 2007 | 18.49 | 18.53 | 18.49 | 18.49 | 6,211 | -0.05(-0.27%) |
Mar 29, 2007 | 18.57 | 18.57 | 18.54 | 18.54 | 365 | -0.12(-0.62%) |
Mar 28, 2007 | 18.78 | 18.81 | 18.66 | 18.66 | 2,725 | -0.12(-0.66%) |
Mar 27, 2007 | 18.60 | 18.78 | 18.49 | 18.78 | 1,703 | +0.03(+0.17%) |
Mar 26, 2007 | 18.86 | 18.86 | 18.49 | 18.75 | 6,907 | +0.13(+0.71%) |
Mar 23, 2007 | 18.55 | 18.61 | 18.49 | 18.61 | 973 | -0.05(-0.26%) |
Mar 22, 2007 | 18.66 | 18.66 | 18.66 | 18.66 | 365 | +0.08(+0.44%) |
Mar 21, 2007 | 18.60 | 18.60 | 18.51 | 18.58 | 1,095 | -0.07(-0.40%) |
Mar 20, 2007 | 18.63 | 18.66 | 18.62 | 18.66 | 669 | -0.17(-0.92%) |
Mar 19, 2007 | 18.81 | 18.83 | 18.60 | 18.83 | 966 | +0.24(+1.28%) |
Mar 16, 2007 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 18.75 | 18.75 | 18.32 | 18.59 | 5,518 | -0.29(-1.52%) |
Mar 14, 2007 | 19.15 | 19.15 | 18.86 | 18.88 | 7,428 | -0.39(-2.05%) |
Mar 13, 2007 | 18.97 | 19.31 | 18.86 | 19.27 | 2,386 | +0.30(+1.60%) |
Mar 12, 2007 | 18.92 | 19.03 | 18.83 | 18.97 | 6,851 | +0.07(+0.39%) |
Mar 09, 2007 | 18.84 | 18.90 | 18.71 | 18.89 | 1,945 | +0.06(+0.31%) |
Mar 08, 2007 | 18.84 | 18.92 | 18.76 | 18.84 | 9,118 | +0.10(+0.53%) |
Mar 07, 2007 | 18.74 | 18.74 | 18.74 | 18.74 | 121 | +0.25(+1.33%) |
Mar 06, 2007 | 18.68 | 18.79 | 18.41 | 18.49 | 19,940 | -0.02(-0.09%) |
Mar 05, 2007 | 18.71 | 18.76 | 18.29 | 18.51 | 9,614 | +0.02(+0.13%) |
Mar 02, 2007 | 18.33 | 18.49 | 18.30 | 18.48 | 731 | -0.02(-0.13%) |