Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.75 | 18.22 | 17.75 | 17.80 | 12,255 | +0.05(+0.28%) |
May 30, 2007 | 17.17 | 18.14 | 17.17 | 17.75 | 16,770 | +0.26(+1.51%) |
May 29, 2007 | 17.54 | 17.55 | 17.36 | 17.48 | 4,837 | -0.06(-0.35%) |
May 25, 2007 | 17.80 | 17.98 | 17.36 | 17.55 | 15,803 | -0.02(-0.14%) |
May 24, 2007 | 18.06 | 18.06 | 17.38 | 17.57 | 15,803 | -0.26(-1.44%) |
May 23, 2007 | 18.34 | 18.39 | 17.35 | 17.83 | 16,770 | -0.51(-2.79%) |
May 22, 2007 | 18.45 | 18.51 | 18.17 | 18.34 | 7,417 | -0.19(-1.03%) |
May 21, 2007 | 18.59 | 18.59 | 18.14 | 18.53 | 6,127 | +0.13(+0.70%) |
May 18, 2007 | 18.19 | 18.67 | 18.14 | 18.40 | 8,707 | +0.27(+1.49%) |
May 17, 2007 | 17.69 | 18.29 | 17.69 | 18.13 | 9,675 | +0.07(+0.40%) |
May 16, 2007 | 17.88 | 18.06 | 17.74 | 18.06 | 4,837 | +0.43(+2.43%) |
May 15, 2007 | 17.63 | 17.73 | 17.34 | 17.63 | 9,997 | +0.27(+1.55%) |
May 14, 2007 | 17.64 | 17.83 | 17.25 | 17.36 | 6,127 | -0.28(-1.56%) |
May 11, 2007 | 17.67 | 17.67 | 17.56 | 17.64 | 2,257 | +0.08(+0.46%) |
May 10, 2007 | 17.67 | 17.67 | 17.07 | 17.56 | 7,417 | -0.02(-0.11%) |
May 09, 2007 | 17.38 | 17.59 | 17.36 | 17.58 | 3,870 | -0.04(-0.21%) |
May 08, 2007 | 18.35 | 18.35 | 16.98 | 17.61 | 21,931 | -0.51(-2.82%) |
May 07, 2007 | 18.23 | 18.28 | 17.98 | 18.13 | 16,125 | -0.09(-0.49%) |
May 04, 2007 | 18.13 | 18.28 | 18.03 | 18.22 | 9,030 | -0.09(-0.51%) |
May 03, 2007 | 18.28 | 18.40 | 18.27 | 18.31 | 6,450 | +0.03(+0.19%) |
May 02, 2007 | 18.16 | 18.40 | 18.16 | 18.28 | 33,541 | -0.17(-0.91%) |
May 01, 2007 | 18.39 | 18.51 | 18.19 | 18.44 | 7,740 | -0.07(-0.35%) |
Apr 30, 2007 | 18.45 | 18.51 | 18.45 | 18.51 | 3,225 | +0.21(+1.15%) |
Apr 27, 2007 | 18.67 | 18.67 | 18.16 | 18.30 | 12,578 | -0.27(-1.45%) |
Apr 26, 2007 | 18.48 | 18.68 | 18.45 | 18.57 | 17,738 | +0.04(+0.20%) |
Apr 25, 2007 | 18.83 | 18.83 | 18.51 | 18.53 | 26,768 | -0.15(-0.80%) |
Apr 24, 2007 | 18.76 | 18.76 | 18.48 | 18.68 | 19,350 | +0.22(+1.21%) |
Apr 23, 2007 | 18.43 | 18.76 | 18.43 | 18.45 | 16,770 | +0.01(+0.05%) |
Apr 20, 2007 | 18.45 | 18.48 | 18.22 | 18.45 | 9,675 | +0.06(+0.32%) |
Apr 19, 2007 | 18.46 | 18.57 | 18.38 | 18.39 | 11,933 | -0.05(-0.25%) |
Apr 18, 2007 | 18.59 | 18.59 | 17.84 | 18.43 | 13,545 | -0.10(-0.52%) |
Apr 17, 2007 | 18.50 | 18.53 | 18.22 | 18.53 | 13,223 | +0.00(+0.02%) |
Apr 16, 2007 | 17.94 | 19.32 | 17.91 | 18.53 | 47,087 | +0.58(+3.25%) |
Apr 13, 2007 | 17.78 | 17.94 | 17.46 | 17.94 | 19,350 | +0.15(+0.85%) |
Apr 12, 2007 | 17.38 | 17.79 | 17.38 | 17.79 | 4,515 | +0.20(+1.15%) |
Apr 11, 2007 | 17.52 | 17.67 | 17.52 | 17.59 | 8,385 | +0.07(+0.37%) |
Apr 10, 2007 | 17.67 | 17.79 | 17.52 | 17.52 | 8,385 | -0.15(-0.84%) |
Apr 09, 2007 | 17.36 | 17.79 | 17.18 | 17.67 | 8,707 | +0.14(+0.77%) |
Apr 05, 2007 | 17.36 | 17.67 | 17.17 | 17.54 | 8,062 | +0.41(+2.38%) |
Apr 04, 2007 | 17.12 | 17.36 | 17.12 | 17.13 | 4,192 | -0.20(-1.18%) |
Apr 03, 2007 | 17.08 | 17.75 | 17.08 | 17.34 | 14,513 | -0.17(-0.96%) |
Apr 02, 2007 | 17.39 | 17.52 | 17.39 | 17.50 | 6,450 | +0.11(+0.62%) |
Mar 30, 2007 | 17.09 | 17.39 | 17.05 | 17.39 | 14,835 | +0.37(+2.19%) |
Mar 29, 2007 | 17.67 | 17.67 | 16.82 | 17.02 | 24,188 | -0.65(-3.68%) |
Mar 28, 2007 | 17.44 | 17.67 | 17.39 | 17.67 | 7,417 | +0.23(+1.33%) |
Mar 27, 2007 | 17.23 | 17.75 | 17.21 | 17.44 | 11,933 | +0.21(+1.24%) |
Mar 26, 2007 | 17.06 | 17.43 | 17.05 | 17.23 | 11,610 | +0.18(+1.04%) |
Mar 23, 2007 | 17.04 | 17.10 | 16.90 | 17.05 | 10,965 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 17.03 | 16.36 | 17.03 | 40,314 | +0.45(+2.71%) |
Mar 21, 2007 | 16.59 | 16.96 | 16.12 | 16.59 | 27,413 | +0.32(+1.96%) |
Mar 20, 2007 | 16.59 | 16.59 | 16.27 | 16.27 | 5,805 | -0.28(-1.67%) |
Mar 19, 2007 | 16.36 | 16.59 | 16.12 | 16.54 | 19,995 | +0.28(+1.70%) |
Mar 16, 2007 | 17.08 | 17.08 | 15.97 | 16.27 | 95,787 | -0.57(-3.39%) |
Mar 15, 2007 | 16.90 | 17.05 | 16.84 | 16.84 | 10,965 | +0.00(+0.00%) |
Mar 14, 2007 | 16.91 | 16.91 | 16.74 | 16.84 | 4,837 | -0.06(-0.35%) |
Mar 13, 2007 | 17.05 | 16.91 | 16.74 | 16.90 | 4,837 | -0.16(-0.91%) |
Mar 12, 2007 | 16.90 | 17.60 | 16.76 | 17.05 | 16,770 | +0.25(+1.48%) |
Mar 09, 2007 | 16.94 | 17.13 | 16.79 | 16.80 | 15,158 | +0.19(+1.12%) |
Mar 08, 2007 | 16.67 | 16.86 | 16.46 | 16.62 | 6,772 | -0.31(-1.85%) |
Mar 07, 2007 | 16.56 | 17.05 | 16.56 | 16.93 | 4,192 | +0.25(+1.49%) |
Mar 06, 2007 | 16.79 | 16.79 | 16.56 | 16.68 | 6,772 | -0.14(-0.83%) |
Mar 05, 2007 | 16.74 | 16.88 | 16.54 | 16.82 | 5,805 | -0.05(-0.28%) |
Mar 02, 2007 | 17.36 | 17.36 | 16.74 | 16.87 | 8,707 | -0.34(-1.98%) |