Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.60 | 17.76 | 17.51 | 17.69 | 321,299 | +0.19(+1.09%) |
May 30, 2007 | 17.21 | 17.58 | 17.13 | 17.50 | 128,143 | +0.21(+1.19%) |
May 29, 2007 | 17.31 | 17.65 | 17.29 | 17.30 | 119,363 | +0.07(+0.39%) |
May 25, 2007 | 17.25 | 17.47 | 17.19 | 17.23 | 166,398 | +0.05(+0.28%) |
May 24, 2007 | 17.39 | 17.39 | 17.03 | 17.18 | 327,152 | -0.25(-1.43%) |
May 23, 2007 | 17.52 | 17.77 | 17.32 | 17.43 | 267,575 | -0.03(-0.19%) |
May 22, 2007 | 16.95 | 17.47 | 16.84 | 17.47 | 512,365 | +0.58(+3.43%) |
May 21, 2007 | 16.63 | 17.16 | 16.63 | 16.89 | 369,588 | +0.20(+1.20%) |
May 18, 2007 | 16.88 | 16.88 | 16.63 | 16.69 | 191,274 | -0.19(-1.11%) |
May 17, 2007 | 17.25 | 17.25 | 16.81 | 16.87 | 250,434 | -0.35(-2.03%) |
May 16, 2007 | 17.61 | 17.64 | 17.08 | 17.22 | 206,325 | -0.39(-2.23%) |
May 15, 2007 | 18.18 | 18.19 | 17.61 | 17.61 | 266,530 | -0.56(-3.10%) |
May 14, 2007 | 18.14 | 18.25 | 18.10 | 18.18 | 250,225 | +0.00(+0.03%) |
May 11, 2007 | 18.09 | 18.35 | 18.09 | 18.17 | 129,397 | +0.19(+1.04%) |
May 10, 2007 | 18.04 | 18.21 | 17.80 | 17.99 | 279,073 | -0.16(-0.87%) |
May 09, 2007 | 18.05 | 18.54 | 17.89 | 18.14 | 265,485 | +0.01(+0.08%) |
May 08, 2007 | 18.03 | 18.22 | 17.87 | 18.13 | 182,913 | +0.02(+0.13%) |
May 07, 2007 | 18.20 | 18.36 | 18.08 | 18.11 | 79,645 | -0.11(-0.63%) |
May 04, 2007 | 18.20 | 18.34 | 18.10 | 18.22 | 447,980 | +0.06(+0.34%) |
May 03, 2007 | 18.04 | 18.28 | 17.97 | 18.16 | 192,947 | +0.12(+0.69%) |
May 02, 2007 | 17.78 | 18.16 | 17.73 | 18.03 | 283,044 | +0.26(+1.45%) |
May 01, 2007 | 17.70 | 17.84 | 17.61 | 17.78 | 158,036 | +0.08(+0.43%) |
Apr 30, 2007 | 17.70 | 17.84 | 17.60 | 17.70 | 177,895 | -0.02(-0.13%) |
Apr 27, 2007 | 17.80 | 17.80 | 17.66 | 17.72 | 125,217 | -0.08(-0.43%) |
Apr 26, 2007 | 17.70 | 17.87 | 17.70 | 17.80 | 157,618 | +0.07(+0.38%) |
Apr 25, 2007 | 17.70 | 17.90 | 17.69 | 17.73 | 195,455 | +0.03(+0.16%) |
Apr 24, 2007 | 17.80 | 17.85 | 17.65 | 17.70 | 173,924 | -0.14(-0.78%) |
Apr 23, 2007 | 17.69 | 17.93 | 17.69 | 17.84 | 151,138 | +0.22(+1.22%) |
Apr 20, 2007 | 17.56 | 17.71 | 17.49 | 17.63 | 220,331 | +0.26(+1.52%) |
Apr 19, 2007 | 17.45 | 17.54 | 17.29 | 17.36 | 292,660 | -0.15(-0.87%) |
Apr 18, 2007 | 17.46 | 17.63 | 17.42 | 17.52 | 127,307 | -0.02(-0.11%) |
Apr 17, 2007 | 17.26 | 17.58 | 17.25 | 17.54 | 379,622 | +0.27(+1.55%) |
Apr 16, 2007 | 17.03 | 17.28 | 17.03 | 17.27 | 283,044 | +0.23(+1.35%) |
Apr 13, 2007 | 17.03 | 17.09 | 16.72 | 17.04 | 227,648 | -0.01(-0.08%) |
Apr 12, 2007 | 17.17 | 17.27 | 16.92 | 17.05 | 432,928 | -0.11(-0.67%) |
Apr 11, 2007 | 17.27 | 17.27 | 16.93 | 17.17 | 789,975 | -0.06(-0.36%) |
Apr 10, 2007 | 17.13 | 17.25 | 17.09 | 17.23 | 205,280 | +0.08(+0.47%) |
Apr 09, 2007 | 17.07 | 17.26 | 17.07 | 17.15 | 157,827 | +0.11(+0.62%) |
Apr 05, 2007 | 17.15 | 17.15 | 16.93 | 17.04 | 340,113 | -0.08(-0.47%) |
Apr 04, 2007 | 17.24 | 17.24 | 17.03 | 17.13 | 217,614 | -0.14(-0.83%) |
Apr 03, 2007 | 17.22 | 17.34 | 17.17 | 17.27 | 565,462 | +0.07(+0.42%) |
Apr 02, 2007 | 17.15 | 17.46 | 17.13 | 17.20 | 517,591 | +0.11(+0.67%) |
Mar 30, 2007 | 17.09 | 17.11 | 16.53 | 17.08 | 296,841 | +0.05(+0.31%) |
Mar 29, 2007 | 17.10 | 17.22 | 16.93 | 17.03 | 232,247 | +0.00(+0.03%) |
Mar 28, 2007 | 17.11 | 17.20 | 16.82 | 17.03 | 270,502 | -0.11(-0.64%) |
Mar 27, 2007 | 17.06 | 17.20 | 17.05 | 17.14 | 294,960 | +0.08(+0.45%) |
Mar 26, 2007 | 17.12 | 17.23 | 16.85 | 17.06 | 208,625 | -0.07(-0.39%) |
Mar 23, 2007 | 17.31 | 17.31 | 17.04 | 17.13 | 136,505 | -0.19(-1.11%) |
Mar 22, 2007 | 17.36 | 17.36 | 17.13 | 17.32 | 251,897 | +0.04(+0.22%) |
Mar 21, 2007 | 17.13 | 17.29 | 16.89 | 17.28 | 109,538 | +0.19(+1.12%) |
Mar 20, 2007 | 16.81 | 17.09 | 16.69 | 17.09 | 203,190 | +0.25(+1.48%) |
Mar 19, 2007 | 16.64 | 16.92 | 16.62 | 16.84 | 210,297 | +0.27(+1.65%) |
Mar 16, 2007 | 16.81 | 16.80 | 16.36 | 16.57 | 624,412 | -0.23(-1.40%) |
Mar 15, 2007 | 16.61 | 16.81 | 16.55 | 16.80 | 341,576 | +0.24(+1.47%) |
Mar 14, 2007 | 16.46 | 16.61 | 16.19 | 16.56 | 458,223 | +0.10(+0.61%) |
Mar 13, 2007 | 16.62 | 16.56 | 16.32 | 16.46 | 372,306 | -0.17(-1.01%) |
Mar 12, 2007 | 16.56 | 16.65 | 16.55 | 16.62 | 335,305 | +0.01(+0.09%) |
Mar 09, 2007 | 16.52 | 16.62 | 16.39 | 16.61 | 164,935 | +0.20(+1.22%) |
Mar 08, 2007 | 16.41 | 16.63 | 16.25 | 16.41 | 209,461 | +0.11(+0.70%) |
Mar 07, 2007 | 16.45 | 16.48 | 16.22 | 16.29 | 209,043 | -0.13(-0.82%) |
Mar 06, 2007 | 16.23 | 16.60 | 16.10 | 16.43 | 113,510 | +0.32(+1.96%) |
Mar 05, 2007 | 16.63 | 16.70 | 16.11 | 16.11 | 177,895 | -0.61(-3.66%) |
Mar 02, 2007 | 17.05 | 17.07 | 16.72 | 16.72 | 190,856 | -0.39(-2.26%) |