Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.38 | 17.61 | 17.37 | 17.53 | 291,062 | +0.20(+1.13%) |
May 30, 2007 | 17.23 | 17.34 | 17.18 | 17.33 | 314,239 | +0.03(+0.15%) |
May 29, 2007 | 17.41 | 17.50 | 17.25 | 17.31 | 293,515 | -0.04(-0.21%) |
May 25, 2007 | 17.29 | 17.46 | 17.25 | 17.34 | 243,360 | +0.17(+1.02%) |
May 24, 2007 | 17.37 | 17.39 | 17.09 | 17.17 | 302,381 | -0.22(-1.28%) |
May 23, 2007 | 17.53 | 17.58 | 17.32 | 17.39 | 345,502 | -0.06(-0.32%) |
May 22, 2007 | 17.56 | 17.62 | 17.38 | 17.45 | 340,381 | -0.10(-0.59%) |
May 21, 2007 | 17.51 | 17.55 | 17.43 | 17.55 | 255,757 | -0.06(-0.36%) |
May 18, 2007 | 17.80 | 17.81 | 17.56 | 17.61 | 584,281 | -0.04(-0.25%) |
May 17, 2007 | 17.60 | 17.70 | 17.57 | 17.66 | 431,742 | +0.06(+0.34%) |
May 16, 2007 | 17.37 | 17.64 | 17.37 | 17.60 | 549,515 | +0.20(+1.17%) |
May 15, 2007 | 17.40 | 17.57 | 17.33 | 17.39 | 695,585 | +0.15(+0.88%) |
May 14, 2007 | 17.28 | 17.35 | 17.19 | 17.24 | 423,657 | +0.07(+0.43%) |
May 11, 2007 | 16.98 | 17.25 | 16.92 | 17.17 | 496,153 | +0.17(+1.00%) |
May 10, 2007 | 16.91 | 17.04 | 16.86 | 17.00 | 464,352 | +0.03(+0.15%) |
May 09, 2007 | 16.97 | 16.99 | 16.86 | 16.97 | 281,360 | +0.00(+0.00%) |
May 08, 2007 | 16.90 | 17.04 | 16.80 | 16.97 | 547,359 | +0.05(+0.31%) |
May 07, 2007 | 16.76 | 16.99 | 16.69 | 16.92 | 900,137 | +0.21(+1.27%) |
May 04, 2007 | 17.02 | 17.02 | 16.61 | 16.71 | 739,245 | -0.24(-1.44%) |
May 03, 2007 | 17.24 | 17.24 | 16.89 | 16.95 | 596,274 | -0.26(-1.49%) |
May 02, 2007 | 17.05 | 17.22 | 16.82 | 17.21 | 682,110 | +0.16(+0.94%) |
May 01, 2007 | 17.51 | 17.57 | 16.98 | 17.05 | 891,513 | -0.52(-2.96%) |
Apr 30, 2007 | 17.71 | 17.74 | 17.54 | 17.57 | 397,246 | +0.03(+0.15%) |
Apr 27, 2007 | 17.65 | 17.76 | 17.51 | 17.54 | 295,644 | -0.12(-0.69%) |
Apr 26, 2007 | 17.69 | 17.87 | 17.65 | 17.67 | 406,409 | -0.14(-0.77%) |
Apr 25, 2007 | 17.57 | 17.80 | 17.57 | 17.80 | 299,147 | +0.25(+1.42%) |
Apr 24, 2007 | 17.56 | 17.65 | 17.50 | 17.55 | 377,303 | -0.07(-0.38%) |
Apr 23, 2007 | 17.79 | 17.88 | 17.58 | 17.62 | 520,678 | -0.17(-0.98%) |
Apr 20, 2007 | 17.71 | 17.86 | 17.70 | 17.80 | 332,026 | +0.23(+1.29%) |
Apr 19, 2007 | 17.46 | 17.67 | 17.45 | 17.57 | 275,970 | -0.04(-0.21%) |
Apr 18, 2007 | 17.26 | 17.69 | 17.26 | 17.61 | 622,930 | +0.32(+1.82%) |
Apr 17, 2007 | 17.34 | 17.42 | 17.25 | 17.29 | 506,125 | -0.08(-0.45%) |
Apr 16, 2007 | 17.31 | 17.39 | 17.25 | 17.37 | 441,714 | +0.10(+0.60%) |
Apr 13, 2007 | 17.30 | 17.31 | 17.19 | 17.27 | 218,566 | -0.10(-0.56%) |
Apr 12, 2007 | 17.06 | 17.42 | 17.03 | 17.36 | 525,529 | +0.27(+1.61%) |
Apr 11, 2007 | 16.95 | 17.09 | 16.89 | 17.09 | 325,558 | +0.09(+0.55%) |
Apr 10, 2007 | 17.14 | 17.14 | 16.87 | 16.99 | 295,644 | -0.06(-0.33%) |
Apr 09, 2007 | 17.03 | 17.18 | 17.01 | 17.05 | 269,232 | +0.00(+0.02%) |
Apr 05, 2007 | 17.01 | 17.17 | 16.96 | 17.05 | 265,998 | +0.11(+0.64%) |
Apr 04, 2007 | 16.90 | 16.95 | 16.82 | 16.94 | 347,658 | +0.00(+0.00%) |
Apr 03, 2007 | 16.92 | 17.07 | 16.88 | 16.94 | 422,310 | +0.01(+0.07%) |
Apr 02, 2007 | 16.84 | 16.93 | 16.78 | 16.93 | 351,161 | +0.08(+0.48%) |
Mar 30, 2007 | 16.85 | 16.92 | 16.78 | 16.85 | 273,275 | -0.01(-0.04%) |
Mar 29, 2007 | 16.77 | 16.88 | 16.70 | 16.85 | 286,750 | +0.06(+0.38%) |
Mar 28, 2007 | 16.84 | 16.90 | 16.75 | 16.79 | 357,090 | -0.14(-0.85%) |
Mar 27, 2007 | 16.93 | 16.99 | 16.88 | 16.93 | 398,863 | +0.00(+0.00%) |
Mar 26, 2007 | 16.90 | 16.93 | 16.66 | 16.93 | 394,281 | +0.09(+0.53%) |
Mar 23, 2007 | 16.76 | 16.92 | 16.73 | 16.85 | 332,026 | +0.16(+0.96%) |
Mar 22, 2007 | 16.99 | 17.07 | 16.67 | 16.69 | 625,245 | -0.19(-1.10%) |
Mar 21, 2007 | 16.66 | 16.95 | 16.57 | 16.87 | 507,203 | +0.24(+1.43%) |
Mar 20, 2007 | 16.35 | 16.71 | 16.33 | 16.63 | 464,891 | +0.37(+2.31%) |
Mar 19, 2007 | 16.20 | 16.32 | 16.17 | 16.26 | 274,892 | +0.14(+0.85%) |
Mar 16, 2007 | 16.16 | 16.33 | 16.10 | 16.12 | 244,708 | +0.01(+0.07%) |
Mar 15, 2007 | 16.01 | 16.16 | 16.01 | 16.11 | 213,715 | +0.05(+0.32%) |
Mar 14, 2007 | 16.25 | 16.25 | 15.89 | 16.06 | 548,167 | -0.22(-1.32%) |
Mar 13, 2007 | 16.44 | 16.55 | 16.20 | 16.27 | 738,436 | -0.16(-0.99%) |
Mar 12, 2007 | 16.46 | 16.53 | 16.38 | 16.44 | 391,317 | +0.05(+0.29%) |
Mar 09, 2007 | 16.11 | 16.42 | 16.11 | 16.39 | 557,600 | +0.33(+2.06%) |
Mar 08, 2007 | 15.90 | 16.13 | 15.90 | 16.06 | 404,523 | +0.09(+0.53%) |
Mar 07, 2007 | 15.89 | 16.06 | 15.80 | 15.97 | 439,019 | +0.09(+0.54%) |
Mar 06, 2007 | 15.97 | 16.05 | 15.80 | 15.89 | 685,883 | +0.04(+0.26%) |
Mar 05, 2007 | 15.84 | 15.96 | 15.63 | 15.85 | 644,649 | -0.14(-0.90%) |
Mar 02, 2007 | 15.84 | 16.22 | 15.80 | 15.99 | 609,344 | -0.06(-0.37%) |