Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.73 | 18.19 | 17.73 | 17.77 | 12,271 | +0.05(+0.28%) |
May 30, 2007 | 17.15 | 18.12 | 17.15 | 17.73 | 16,792 | +0.26(+1.51%) |
May 29, 2007 | 17.52 | 17.52 | 17.34 | 17.46 | 4,843 | -0.06(-0.35%) |
May 25, 2007 | 17.77 | 17.96 | 17.34 | 17.52 | 15,823 | -0.02(-0.14%) |
May 24, 2007 | 18.04 | 18.04 | 17.36 | 17.55 | 15,823 | -0.26(-1.44%) |
May 23, 2007 | 18.32 | 18.36 | 17.33 | 17.81 | 16,792 | -0.51(-2.79%) |
May 22, 2007 | 18.43 | 18.48 | 18.15 | 18.32 | 7,427 | -0.19(-1.03%) |
May 21, 2007 | 18.56 | 18.56 | 18.12 | 18.51 | 6,135 | +0.13(+0.70%) |
May 18, 2007 | 18.17 | 18.64 | 18.12 | 18.38 | 8,718 | +0.27(+1.49%) |
May 17, 2007 | 17.67 | 18.27 | 17.67 | 18.11 | 9,687 | +0.07(+0.40%) |
May 16, 2007 | 17.85 | 18.04 | 17.71 | 18.04 | 4,843 | +0.43(+2.43%) |
May 15, 2007 | 17.60 | 17.71 | 17.32 | 17.61 | 10,010 | +0.27(+1.55%) |
May 14, 2007 | 17.62 | 17.81 | 17.23 | 17.34 | 6,135 | -0.28(-1.56%) |
May 11, 2007 | 17.65 | 17.65 | 17.54 | 17.62 | 2,260 | +0.08(+0.46%) |
May 10, 2007 | 17.65 | 17.65 | 17.05 | 17.54 | 7,427 | -0.02(-0.11%) |
May 09, 2007 | 17.36 | 17.57 | 17.34 | 17.56 | 3,875 | -0.04(-0.21%) |
May 08, 2007 | 18.32 | 18.32 | 16.96 | 17.59 | 21,958 | -0.51(-2.82%) |
May 07, 2007 | 18.20 | 18.25 | 17.96 | 18.10 | 16,146 | -0.09(-0.49%) |
May 04, 2007 | 18.10 | 18.26 | 18.01 | 18.19 | 9,041 | -0.09(-0.51%) |
May 03, 2007 | 18.25 | 18.38 | 18.24 | 18.29 | 6,458 | +0.03(+0.19%) |
May 02, 2007 | 18.14 | 18.38 | 18.14 | 18.25 | 33,584 | -0.17(-0.91%) |
May 01, 2007 | 18.36 | 18.49 | 18.17 | 18.42 | 7,750 | -0.07(-0.35%) |
Apr 30, 2007 | 18.43 | 18.48 | 18.43 | 18.48 | 3,229 | +0.21(+1.15%) |
Apr 27, 2007 | 18.64 | 18.64 | 18.14 | 18.27 | 12,594 | -0.27(-1.45%) |
Apr 26, 2007 | 18.46 | 18.65 | 18.43 | 18.54 | 17,760 | +0.04(+0.20%) |
Apr 25, 2007 | 18.81 | 18.81 | 18.49 | 18.51 | 26,802 | -0.15(-0.80%) |
Apr 24, 2007 | 18.73 | 18.73 | 18.46 | 18.65 | 19,375 | +0.22(+1.21%) |
Apr 23, 2007 | 18.41 | 18.73 | 18.41 | 18.43 | 16,792 | +0.01(+0.05%) |
Apr 20, 2007 | 18.43 | 18.46 | 18.19 | 18.42 | 9,687 | +0.06(+0.32%) |
Apr 19, 2007 | 18.44 | 18.55 | 18.36 | 18.36 | 11,948 | -0.05(-0.25%) |
Apr 18, 2007 | 18.56 | 18.56 | 17.82 | 18.41 | 13,562 | -0.10(-0.52%) |
Apr 17, 2007 | 18.47 | 18.51 | 18.19 | 18.51 | 13,239 | +0.00(+0.02%) |
Apr 16, 2007 | 17.92 | 19.30 | 17.88 | 18.50 | 47,147 | +0.58(+3.25%) |
Apr 13, 2007 | 17.76 | 17.92 | 17.44 | 17.92 | 19,375 | +0.15(+0.85%) |
Apr 12, 2007 | 17.36 | 17.77 | 17.36 | 17.77 | 4,520 | +0.20(+1.15%) |
Apr 11, 2007 | 17.50 | 17.65 | 17.50 | 17.57 | 8,396 | +0.06(+0.37%) |
Apr 10, 2007 | 17.65 | 17.77 | 17.50 | 17.50 | 8,396 | -0.15(-0.84%) |
Apr 09, 2007 | 17.34 | 17.77 | 17.16 | 17.65 | 8,718 | +0.13(+0.77%) |
Apr 05, 2007 | 17.34 | 17.65 | 17.14 | 17.52 | 8,073 | +0.41(+2.38%) |
Apr 04, 2007 | 17.09 | 17.34 | 17.09 | 17.11 | 4,198 | -0.20(-1.18%) |
Apr 03, 2007 | 17.06 | 17.73 | 17.06 | 17.31 | 14,531 | -0.17(-0.96%) |
Apr 02, 2007 | 17.37 | 17.50 | 17.37 | 17.48 | 6,458 | +0.11(+0.62%) |
Mar 30, 2007 | 17.07 | 17.37 | 17.03 | 17.37 | 14,854 | +0.37(+2.19%) |
Mar 29, 2007 | 17.65 | 17.65 | 16.80 | 17.00 | 24,219 | -0.65(-3.68%) |
Mar 28, 2007 | 17.42 | 17.65 | 17.37 | 17.65 | 7,427 | +0.23(+1.33%) |
Mar 27, 2007 | 17.21 | 17.73 | 17.19 | 17.42 | 11,948 | +0.21(+1.24%) |
Mar 26, 2007 | 17.04 | 17.40 | 17.03 | 17.21 | 11,625 | +0.18(+1.04%) |
Mar 23, 2007 | 17.02 | 17.08 | 16.88 | 17.03 | 10,979 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 17.01 | 16.34 | 17.01 | 40,365 | +0.45(+2.71%) |
Mar 21, 2007 | 16.57 | 16.94 | 16.10 | 16.56 | 27,448 | +0.32(+1.96%) |
Mar 20, 2007 | 16.57 | 16.57 | 16.25 | 16.25 | 5,812 | -0.28(-1.67%) |
Mar 19, 2007 | 16.34 | 16.57 | 16.10 | 16.52 | 20,021 | +0.28(+1.70%) |
Mar 16, 2007 | 17.06 | 17.06 | 15.95 | 16.25 | 95,908 | -0.57(-3.39%) |
Mar 15, 2007 | 16.88 | 17.03 | 16.82 | 16.82 | 10,979 | +0.00(+0.00%) |
Mar 14, 2007 | 16.89 | 16.89 | 16.72 | 16.82 | 4,843 | -0.06(-0.35%) |
Mar 13, 2007 | 17.03 | 16.89 | 16.72 | 16.87 | 4,843 | -0.15(-0.91%) |
Mar 12, 2007 | 16.88 | 17.57 | 16.74 | 17.03 | 16,792 | +0.25(+1.48%) |
Mar 09, 2007 | 16.92 | 17.11 | 16.77 | 16.78 | 15,177 | +0.19(+1.12%) |
Mar 08, 2007 | 16.64 | 16.84 | 16.44 | 16.60 | 6,781 | -0.31(-1.85%) |
Mar 07, 2007 | 16.54 | 17.03 | 16.54 | 16.91 | 4,198 | +0.25(+1.49%) |
Mar 06, 2007 | 16.77 | 16.77 | 16.54 | 16.66 | 6,781 | -0.14(-0.83%) |
Mar 05, 2007 | 16.72 | 16.86 | 16.51 | 16.80 | 5,812 | -0.05(-0.28%) |
Mar 02, 2007 | 17.34 | 17.34 | 16.72 | 16.85 | 8,718 | -0.34(-1.98%) |