Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.66 | 16.87 | 16.55 | 16.87 | 55,383 | +0.22(+1.30%) |
May 30, 2007 | 16.43 | 16.66 | 16.43 | 16.66 | 57,457 | +0.15(+0.94%) |
May 29, 2007 | 16.07 | 16.51 | 16.00 | 16.50 | 116,160 | +0.52(+3.23%) |
May 25, 2007 | 16.12 | 16.20 | 15.94 | 15.99 | 185,027 | -0.10(-0.63%) |
May 24, 2007 | 16.05 | 16.13 | 15.93 | 16.09 | 57,250 | +0.03(+0.18%) |
May 23, 2007 | 16.25 | 16.37 | 16.05 | 16.06 | 100,188 | -0.22(-1.33%) |
May 22, 2007 | 16.06 | 16.34 | 15.94 | 16.28 | 201,206 | +0.02(+0.15%) |
May 21, 2007 | 15.95 | 16.42 | 15.92 | 16.25 | 104,129 | +0.20(+1.26%) |
May 18, 2007 | 16.16 | 16.16 | 15.95 | 16.05 | 77,371 | -0.11(-0.66%) |
May 17, 2007 | 16.29 | 16.29 | 15.93 | 16.15 | 73,637 | -0.12(-0.71%) |
May 16, 2007 | 16.30 | 16.35 | 16.17 | 16.27 | 39,826 | -0.01(-0.09%) |
May 15, 2007 | 16.46 | 16.62 | 16.29 | 16.29 | 82,764 | -0.13(-0.76%) |
May 14, 2007 | 16.44 | 16.56 | 16.39 | 16.41 | 60,984 | -0.25(-1.48%) |
May 11, 2007 | 16.15 | 16.67 | 16.15 | 16.66 | 82,764 | +0.62(+3.88%) |
May 10, 2007 | 16.49 | 16.49 | 16.03 | 16.03 | 61,606 | -0.56(-3.37%) |
May 09, 2007 | 16.42 | 16.63 | 16.33 | 16.59 | 41,485 | +0.06(+0.35%) |
May 08, 2007 | 16.47 | 16.58 | 16.16 | 16.54 | 82,971 | +0.02(+0.12%) |
May 07, 2007 | 16.32 | 16.55 | 16.20 | 16.52 | 197,887 | +0.19(+1.18%) |
May 04, 2007 | 16.37 | 16.37 | 16.04 | 16.32 | 89,816 | -0.12(-0.70%) |
May 03, 2007 | 16.32 | 16.51 | 16.27 | 16.44 | 85,668 | +0.11(+0.65%) |
May 02, 2007 | 16.29 | 16.39 | 16.29 | 16.33 | 27,173 | +0.11(+0.68%) |
May 01, 2007 | 16.39 | 16.39 | 16.09 | 16.22 | 66,584 | -0.12(-0.74%) |
Apr 30, 2007 | 16.44 | 16.49 | 16.27 | 16.34 | 97,284 | -0.10(-0.59%) |
Apr 27, 2007 | 16.46 | 16.59 | 16.44 | 16.44 | 144,370 | -0.06(-0.35%) |
Apr 26, 2007 | 16.44 | 16.55 | 16.43 | 16.50 | 40,863 | +0.01(+0.09%) |
Apr 25, 2007 | 16.43 | 16.58 | 16.38 | 16.48 | 436,224 | +0.12(+0.74%) |
Apr 24, 2007 | 16.43 | 16.52 | 16.28 | 16.36 | 487,251 | -0.13(-0.82%) |
Apr 23, 2007 | 16.34 | 16.50 | 16.31 | 16.50 | 47,293 | +0.07(+0.41%) |
Apr 20, 2007 | 16.63 | 16.63 | 16.24 | 16.43 | 86,290 | -0.06(-0.35%) |
Apr 19, 2007 | 16.33 | 16.49 | 16.27 | 16.49 | 39,411 | +0.06(+0.35%) |
Apr 18, 2007 | 16.44 | 16.53 | 16.39 | 16.43 | 36,507 | -0.06(-0.35%) |
Apr 17, 2007 | 16.52 | 16.55 | 16.30 | 16.49 | 35,470 | -0.05(-0.29%) |
Apr 16, 2007 | 16.59 | 16.59 | 16.46 | 16.54 | 76,748 | +0.04(+0.26%) |
Apr 13, 2007 | 16.49 | 16.55 | 16.38 | 16.49 | 50,405 | +0.00(+0.00%) |
Apr 12, 2007 | 16.54 | 16.58 | 16.39 | 16.49 | 69,488 | +0.00(+0.03%) |
Apr 11, 2007 | 16.56 | 16.61 | 16.44 | 16.49 | 73,637 | -0.07(-0.44%) |
Apr 10, 2007 | 16.37 | 16.57 | 16.34 | 16.56 | 26,965 | +0.14(+0.85%) |
Apr 09, 2007 | 16.57 | 16.57 | 16.25 | 16.42 | 59,947 | -0.03(-0.21%) |
Apr 05, 2007 | 16.09 | 16.61 | 16.09 | 16.45 | 48,953 | +0.36(+2.25%) |
Apr 04, 2007 | 16.58 | 16.67 | 15.93 | 16.09 | 107,240 | -0.52(-3.11%) |
Apr 03, 2007 | 16.27 | 16.74 | 16.27 | 16.61 | 93,758 | +0.36(+2.23%) |
Apr 02, 2007 | 16.43 | 16.55 | 16.23 | 16.25 | 42,730 | -0.21(-1.29%) |
Mar 30, 2007 | 15.86 | 16.46 | 15.86 | 16.46 | 126,531 | +0.69(+4.40%) |
Mar 29, 2007 | 15.90 | 16.02 | 15.57 | 15.76 | 58,909 | -0.04(-0.27%) |
Mar 28, 2007 | 16.18 | 16.18 | 15.81 | 15.81 | 99,358 | -0.53(-3.25%) |
Mar 27, 2007 | 16.51 | 16.51 | 16.20 | 16.34 | 60,776 | -0.24(-1.45%) |
Mar 26, 2007 | 16.74 | 16.74 | 16.52 | 16.58 | 36,922 | -0.11(-0.64%) |
Mar 23, 2007 | 16.64 | 16.71 | 16.51 | 16.69 | 52,479 | +0.07(+0.41%) |
Mar 22, 2007 | 16.63 | 16.65 | 16.48 | 16.62 | 73,015 | -0.01(-0.09%) |
Mar 21, 2007 | 16.43 | 16.67 | 16.40 | 16.63 | 27,380 | +0.20(+1.23%) |
Mar 20, 2007 | 16.29 | 16.44 | 16.20 | 16.43 | 30,284 | +0.07(+0.44%) |
Mar 19, 2007 | 16.32 | 16.36 | 16.25 | 16.36 | 68,036 | +0.13(+0.80%) |
Mar 16, 2007 | 16.33 | 16.33 | 16.07 | 16.23 | 95,002 | -0.10(-0.62%) |
Mar 15, 2007 | 15.93 | 16.33 | 15.93 | 16.33 | 60,361 | +0.32(+2.02%) |
Mar 14, 2007 | 16.01 | 16.01 | 15.67 | 16.01 | 70,940 | -0.10(-0.60%) |
Mar 13, 2007 | 16.47 | 16.47 | 15.97 | 16.10 | 62,228 | -0.37(-2.22%) |
Mar 12, 2007 | 16.40 | 16.49 | 16.40 | 16.47 | 38,789 | +0.03(+0.18%) |
Mar 09, 2007 | 16.07 | 16.44 | 15.97 | 16.44 | 56,420 | +0.47(+2.93%) |
Mar 08, 2007 | 16.05 | 16.15 | 15.97 | 15.97 | 46,256 | -0.03(-0.18%) |
Mar 07, 2007 | 16.37 | 16.37 | 15.92 | 16.00 | 61,813 | -0.39(-2.35%) |
Mar 06, 2007 | 15.81 | 16.51 | 15.75 | 16.39 | 57,043 | +0.70(+4.46%) |
Mar 05, 2007 | 15.99 | 16.29 | 15.69 | 15.69 | 101,640 | -0.30(-1.87%) |
Mar 02, 2007 | 16.49 | 16.49 | 15.98 | 15.99 | 74,259 | -0.46(-2.79%) |