Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.84 | 17.00 | 16.78 | 16.80 | 3,895,337 | +0.06(+0.37%) |
May 30, 2007 | 16.93 | 16.89 | 16.59 | 16.74 | 3,208,505 | -0.10(-0.58%) |
May 29, 2007 | 16.68 | 16.93 | 16.62 | 16.84 | 3,309,766 | +0.29(+1.76%) |
May 25, 2007 | 16.77 | 16.80 | 16.48 | 16.54 | 1,014,883 | -0.23(-1.37%) |
May 24, 2007 | 16.94 | 17.05 | 16.62 | 16.77 | 2,678,384 | -0.17(-0.99%) |
May 23, 2007 | 17.20 | 17.37 | 16.84 | 16.94 | 2,706,846 | -0.24(-1.39%) |
May 22, 2007 | 16.76 | 17.22 | 16.76 | 17.18 | 4,552,459 | +0.42(+2.53%) |
May 21, 2007 | 16.93 | 17.06 | 16.76 | 16.76 | 2,356,003 | -0.27(-1.61%) |
May 18, 2007 | 17.17 | 17.19 | 16.35 | 17.03 | 7,441,191 | +0.26(+1.52%) |
May 17, 2007 | 16.61 | 17.42 | 16.46 | 16.77 | 10,181,716 | +0.60(+3.71%) |
May 16, 2007 | 15.93 | 16.30 | 15.89 | 16.17 | 2,956,882 | +0.12(+0.77%) |
May 15, 2007 | 16.45 | 16.62 | 16.01 | 16.05 | 3,899,305 | -0.61(-3.65%) |
May 14, 2007 | 16.89 | 17.10 | 16.54 | 16.66 | 2,182,622 | -0.36(-2.12%) |
May 11, 2007 | 17.38 | 17.46 | 16.85 | 17.02 | 4,013,494 | -0.35(-2.03%) |
May 10, 2007 | 17.51 | 17.63 | 17.24 | 17.37 | 3,595,294 | -0.08(-0.45%) |
May 09, 2007 | 17.81 | 17.81 | 17.31 | 17.45 | 8,551,213 | +0.14(+0.82%) |
May 08, 2007 | 17.68 | 17.64 | 17.02 | 17.31 | 4,724,139 | -0.64(-3.59%) |
May 07, 2007 | 18.62 | 18.78 | 17.81 | 17.95 | 3,000,765 | -0.55(-2.95%) |
May 04, 2007 | 18.52 | 18.83 | 18.25 | 18.50 | 6,165,613 | +0.23(+1.25%) |
May 03, 2007 | 19.18 | 19.36 | 18.12 | 18.27 | 9,131,454 | +17.73(+3241.93%) |
Apr 30, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.00(+0.00%) |