Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.03 | 18.25 | 17.91 | 18.05 | 75,604 | +0.01(+0.04%) |
May 30, 2007 | 18.17 | 18.18 | 17.76 | 18.05 | 56,496 | -0.15(-0.83%) |
May 29, 2007 | 18.11 | 18.28 | 18.04 | 18.20 | 34,202 | -0.02(-0.11%) |
May 25, 2007 | 17.63 | 18.24 | 17.63 | 18.22 | 78,652 | +0.83(+4.76%) |
May 24, 2007 | 18.20 | 18.28 | 17.39 | 17.39 | 86,828 | -0.66(-3.63%) |
May 23, 2007 | 17.82 | 18.25 | 17.82 | 18.05 | 121,412 | +0.18(+1.00%) |
May 22, 2007 | 18.03 | 18.05 | 17.59 | 17.87 | 58,431 | +0.07(+0.39%) |
May 21, 2007 | 17.67 | 18.28 | 17.40 | 17.80 | 47,959 | +0.08(+0.43%) |
May 18, 2007 | 17.31 | 17.79 | 17.30 | 17.72 | 59,240 | +0.41(+2.39%) |
May 17, 2007 | 17.35 | 17.72 | 17.07 | 17.31 | 99,248 | +0.10(+0.60%) |
May 16, 2007 | 18.28 | 18.52 | 17.11 | 17.21 | 248,872 | -0.67(-3.74%) |
May 15, 2007 | 18.90 | 18.90 | 17.43 | 17.88 | 147,840 | -1.06(-5.61%) |
May 14, 2007 | 18.39 | 18.94 | 18.18 | 18.94 | 78,317 | +0.48(+2.62%) |
May 11, 2007 | 17.74 | 18.58 | 17.42 | 18.45 | 124,312 | +1.09(+6.28%) |
May 10, 2007 | 17.81 | 18.00 | 17.36 | 17.36 | 44,184 | -0.56(-3.12%) |
May 09, 2007 | 17.70 | 18.12 | 17.70 | 17.92 | 53,515 | +0.40(+2.28%) |
May 08, 2007 | 17.39 | 17.85 | 17.39 | 17.52 | 46,333 | +0.04(+0.24%) |
May 07, 2007 | 17.72 | 17.72 | 17.36 | 17.48 | 89,411 | -0.24(-1.36%) |
May 04, 2007 | 17.92 | 17.99 | 17.53 | 17.72 | 56,875 | -0.20(-1.12%) |
May 03, 2007 | 17.75 | 18.18 | 17.54 | 17.92 | 106,971 | +0.37(+2.12%) |
May 02, 2007 | 17.74 | 17.96 | 17.45 | 17.55 | 39,352 | -0.08(-0.43%) |
May 01, 2007 | 17.83 | 18.00 | 17.36 | 17.63 | 32,965 | -0.25(-1.39%) |
Apr 30, 2007 | 17.99 | 18.35 | 17.68 | 17.88 | 163,915 | -0.01(-0.04%) |
Apr 27, 2007 | 17.88 | 17.96 | 17.69 | 17.88 | 64,805 | -0.03(-0.15%) |
Apr 26, 2007 | 17.93 | 18.15 | 17.74 | 17.91 | 127,071 | +0.21(+1.17%) |
Apr 25, 2007 | 17.43 | 17.93 | 17.43 | 17.70 | 77,168 | +0.22(+1.26%) |
Apr 24, 2007 | 17.35 | 17.59 | 17.35 | 17.48 | 71,239 | +0.14(+0.84%) |
Apr 23, 2007 | 17.18 | 17.85 | 17.18 | 17.34 | 89,636 | +0.09(+0.52%) |
Apr 20, 2007 | 17.33 | 17.33 | 17.19 | 17.25 | 70,053 | +0.02(+0.12%) |
Apr 19, 2007 | 16.93 | 17.32 | 16.93 | 17.23 | 96,368 | +0.14(+0.85%) |
Apr 18, 2007 | 17.19 | 17.32 | 16.96 | 17.08 | 58,115 | +0.05(+0.28%) |
Apr 17, 2007 | 17.14 | 17.14 | 16.76 | 17.03 | 72,993 | -0.02(-0.12%) |
Apr 16, 2007 | 17.20 | 17.39 | 17.03 | 17.05 | 78,323 | -0.15(-0.84%) |
Apr 13, 2007 | 16.90 | 17.21 | 16.80 | 17.20 | 61,987 | +0.34(+2.00%) |
Apr 12, 2007 | 16.82 | 16.96 | 16.74 | 16.86 | 58,543 | -0.06(-0.33%) |
Apr 11, 2007 | 16.80 | 17.15 | 16.36 | 16.92 | 133,431 | +0.25(+1.49%) |
Apr 10, 2007 | 16.47 | 16.90 | 16.42 | 16.67 | 118,197 | +0.20(+1.22%) |
Apr 09, 2007 | 16.23 | 16.75 | 16.23 | 16.47 | 77,305 | +0.18(+1.10%) |
Apr 05, 2007 | 16.63 | 16.81 | 16.07 | 16.29 | 91,702 | -0.15(-0.92%) |
Apr 04, 2007 | 16.56 | 17.07 | 16.39 | 16.44 | 113,496 | -0.12(-0.75%) |
Apr 03, 2007 | 16.42 | 16.90 | 16.38 | 16.56 | 197,126 | +0.10(+0.59%) |
Apr 02, 2007 | 16.23 | 16.55 | 16.21 | 16.47 | 131,200 | +0.11(+0.67%) |
Mar 30, 2007 | 16.49 | 16.61 | 16.23 | 16.36 | 202,005 | -0.05(-0.29%) |
Mar 29, 2007 | 16.87 | 17.34 | 16.35 | 16.41 | 269,709 | -0.31(-1.86%) |
Mar 28, 2007 | 16.79 | 16.96 | 16.60 | 16.72 | 87,878 | -0.19(-1.10%) |
Mar 27, 2007 | 17.36 | 17.69 | 16.79 | 16.90 | 63,197 | -0.51(-2.93%) |
Mar 26, 2007 | 17.30 | 18.02 | 17.29 | 17.41 | 123,841 | +0.05(+0.28%) |
Mar 23, 2007 | 16.67 | 17.50 | 16.45 | 17.36 | 157,655 | +0.79(+4.79%) |
Mar 22, 2007 | 16.36 | 16.61 | 16.36 | 16.57 | 112,003 | +0.17(+1.01%) |
Mar 21, 2007 | 16.56 | 16.67 | 16.28 | 16.41 | 121,210 | -0.26(-1.57%) |
Mar 20, 2007 | 16.87 | 16.92 | 16.62 | 16.67 | 135,255 | -0.21(-1.23%) |
Mar 19, 2007 | 17.92 | 17.94 | 16.81 | 16.87 | 209,167 | -0.80(-4.53%) |
Mar 16, 2007 | 17.31 | 17.68 | 17.25 | 17.68 | 44,600 | +0.14(+0.79%) |
Mar 15, 2007 | 17.83 | 17.83 | 17.30 | 17.54 | 30,604 | -0.17(-0.97%) |
Mar 14, 2007 | 17.76 | 18.15 | 16.94 | 17.71 | 100,667 | -0.07(-0.39%) |
Mar 13, 2007 | 18.08 | 18.13 | 17.68 | 17.78 | 54,793 | -0.30(-1.64%) |
Mar 12, 2007 | 17.54 | 18.41 | 17.45 | 18.08 | 85,147 | +0.54(+3.07%) |
Mar 09, 2007 | 17.47 | 17.65 | 17.33 | 17.54 | 48,934 | -0.03(-0.20%) |
Mar 08, 2007 | 17.59 | 17.64 | 17.48 | 17.57 | 24,568 | -0.02(-0.12%) |
Mar 07, 2007 | 17.70 | 17.72 | 17.45 | 17.59 | 23,418 | -0.05(-0.27%) |
Mar 06, 2007 | 17.32 | 17.79 | 17.28 | 17.64 | 42,525 | +0.28(+1.59%) |
Mar 05, 2007 | 17.64 | 17.68 | 16.79 | 17.36 | 83,228 | -0.41(-2.29%) |
Mar 02, 2007 | 18.03 | 18.34 | 17.70 | 17.77 | 41,148 | -0.57(-3.12%) |