Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.43 | 17.43 | 17.32 | 17.35 | 431,566 | -0.06(-0.33%) |
May 30, 2007 | 17.36 | 17.41 | 17.28 | 17.41 | 340,482 | -0.01(-0.04%) |
May 29, 2007 | 17.29 | 17.44 | 17.29 | 17.41 | 28,502 | +0.12(+0.71%) |
May 25, 2007 | 17.23 | 17.30 | 17.19 | 17.29 | 17,969 | +0.06(+0.38%) |
May 24, 2007 | 17.52 | 17.54 | 17.18 | 17.23 | 42,753 | -0.24(-1.35%) |
May 23, 2007 | 17.57 | 17.68 | 17.46 | 17.46 | 39,346 | -0.06(-0.33%) |
May 22, 2007 | 17.35 | 17.61 | 17.35 | 17.52 | 182,478 | +0.18(+1.04%) |
May 21, 2007 | 17.21 | 17.45 | 17.21 | 17.34 | 173,804 | +0.11(+0.64%) |
May 18, 2007 | 17.09 | 17.26 | 17.05 | 17.23 | 155,215 | +0.13(+0.74%) |
May 17, 2007 | 17.23 | 17.23 | 17.05 | 17.10 | 63,201 | -0.10(-0.60%) |
May 16, 2007 | 17.11 | 17.23 | 17.05 | 17.21 | 102,237 | +0.10(+0.60%) |
May 15, 2007 | 17.16 | 17.35 | 17.08 | 17.10 | 157,693 | -0.07(-0.41%) |
May 14, 2007 | 17.31 | 17.32 | 17.16 | 17.18 | 144,681 | -0.09(-0.52%) |
May 11, 2007 | 16.95 | 17.27 | 16.95 | 17.27 | 469,363 | +0.31(+1.85%) |
May 10, 2007 | 17.24 | 17.24 | 16.94 | 16.95 | 324,372 | -0.38(-2.17%) |
May 09, 2007 | 17.24 | 17.33 | 17.20 | 17.33 | 45,852 | +0.01(+0.05%) |
May 08, 2007 | 17.27 | 17.33 | 17.18 | 17.32 | 350,706 | -0.03(-0.17%) |
May 07, 2007 | 17.41 | 17.42 | 17.35 | 17.35 | 39,346 | -0.02(-0.11%) |
May 04, 2007 | 17.39 | 17.42 | 17.30 | 17.37 | 46,161 | +0.00(+0.02%) |
May 03, 2007 | 17.45 | 17.45 | 17.36 | 17.37 | 67,538 | -0.05(-0.32%) |
May 02, 2007 | 17.18 | 17.44 | 17.15 | 17.42 | 3,591,640 | +0.33(+1.91%) |
May 01, 2007 | 17.01 | 17.09 | 16.80 | 17.09 | 71,256 | +0.13(+0.78%) |
Apr 30, 2007 | 17.28 | 17.29 | 16.96 | 16.96 | 285,645 | -0.31(-1.78%) |
Apr 27, 2007 | 17.32 | 17.32 | 17.22 | 17.27 | 45,852 | -0.11(-0.61%) |
Apr 26, 2007 | 17.25 | 17.38 | 17.16 | 17.38 | 24,475 | +0.18(+1.07%) |
Apr 25, 2007 | 17.16 | 17.22 | 17.06 | 17.19 | 28,502 | +0.09(+0.51%) |
Apr 24, 2007 | 17.20 | 17.20 | 17.03 | 17.10 | 50,809 | -0.03(-0.19%) |
Apr 23, 2007 | 17.04 | 17.19 | 17.01 | 17.14 | 101,927 | +0.37(+2.21%) |
Apr 20, 2007 | 16.78 | 16.82 | 16.69 | 16.77 | 23,235 | +0.17(+1.03%) |
Apr 19, 2007 | 16.51 | 16.71 | 16.48 | 16.59 | 132,289 | -0.02(-0.14%) |
Apr 18, 2007 | 16.62 | 16.62 | 16.59 | 16.62 | 5,576 | +0.00(+0.00%) |
Apr 17, 2007 | 16.66 | 16.66 | 16.57 | 16.62 | 152,117 | -0.04(-0.25%) |
Apr 16, 2007 | 16.58 | 16.66 | 16.56 | 16.66 | 83,958 | +0.15(+0.90%) |
Apr 13, 2007 | 16.43 | 16.51 | 16.38 | 16.51 | 25,714 | +0.12(+0.75%) |
Apr 12, 2007 | 16.10 | 16.39 | 16.05 | 16.39 | 62,272 | +0.36(+2.26%) |
Apr 11, 2007 | 16.04 | 16.04 | 15.90 | 16.03 | 23,545 | -0.09(-0.56%) |
Apr 10, 2007 | 16.18 | 16.30 | 16.12 | 16.12 | 88,605 | -0.05(-0.32%) |
Apr 09, 2007 | 16.15 | 16.17 | 16.07 | 16.17 | 58,244 | +0.05(+0.28%) |
Apr 05, 2007 | 15.91 | 16.14 | 15.91 | 16.12 | 61,032 | +0.25(+1.54%) |
Apr 04, 2007 | 15.88 | 15.89 | 15.81 | 15.88 | 191,773 | +0.08(+0.53%) |
Apr 03, 2007 | 15.74 | 15.84 | 15.71 | 15.79 | 35,008 | +0.15(+0.99%) |
Apr 02, 2007 | 15.72 | 15.72 | 15.59 | 15.64 | 4,337 | +0.06(+0.41%) |
Mar 30, 2007 | 15.65 | 15.65 | 15.50 | 15.57 | 86,437 | +0.15(+0.98%) |
Mar 29, 2007 | 15.49 | 15.50 | 15.33 | 15.42 | 64,130 | -0.01(-0.05%) |
Mar 28, 2007 | 15.41 | 15.48 | 15.33 | 15.43 | 21,686 | -0.02(-0.11%) |
Mar 27, 2007 | 15.53 | 15.54 | 15.43 | 15.45 | 12,082 | -0.00(-0.03%) |
Mar 26, 2007 | 15.52 | 15.56 | 15.37 | 15.45 | 189,914 | +0.00(+0.00%) |
Mar 23, 2007 | 15.48 | 15.49 | 15.37 | 15.45 | 134,767 | +0.07(+0.44%) |
Mar 22, 2007 | 15.40 | 15.45 | 15.34 | 15.38 | 25,094 | +0.02(+0.11%) |
Mar 21, 2007 | 15.06 | 15.37 | 15.06 | 15.37 | 37,796 | +0.31(+2.09%) |
Mar 20, 2007 | 14.97 | 15.07 | 14.90 | 15.05 | 174,733 | +0.11(+0.77%) |
Mar 19, 2007 | 14.91 | 15.01 | 14.88 | 14.94 | 19,208 | +0.09(+0.63%) |
Mar 16, 2007 | 14.85 | 14.93 | 14.81 | 14.84 | 26,643 | -0.09(-0.58%) |
Mar 15, 2007 | 14.92 | 14.95 | 14.90 | 14.93 | 13,941 | +0.04(+0.24%) |
Mar 14, 2007 | 14.80 | 14.91 | 14.61 | 14.90 | 274,492 | +0.06(+0.44%) |
Mar 13, 2007 | 15.12 | 15.11 | 14.83 | 14.83 | 49,879 | -0.29(-1.90%) |
Mar 12, 2007 | 15.07 | 15.14 | 15.05 | 15.12 | 279,139 | +0.12(+0.82%) |
Mar 09, 2007 | 15.13 | 15.13 | 14.90 | 15.00 | 28,812 | +0.02(+0.15%) |
Mar 08, 2007 | 15.07 | 15.11 | 14.97 | 14.97 | 71,876 | +0.06(+0.41%) |
Mar 07, 2007 | 14.92 | 14.99 | 14.89 | 14.91 | 87,056 | -0.06(-0.39%) |
Mar 06, 2007 | 14.91 | 15.00 | 14.77 | 14.97 | 64,440 | +0.18(+1.22%) |
Mar 05, 2007 | 14.64 | 15.06 | 14.64 | 14.79 | 259,311 | -0.13(-0.89%) |
Mar 02, 2007 | 15.23 | 15.24 | 14.90 | 14.92 | 77,452 | -0.38(-2.46%) |