Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.23 | 17.25 | 16.10 | 16.69 | 22,000 | -0.32(-1.89%) |
May 30, 2007 | 16.95 | 17.10 | 16.95 | 17.01 | 1,200 | +0.01(+0.07%) |
May 29, 2007 | 17.10 | 17.25 | 16.95 | 17.00 | 2,200 | -0.10(-0.58%) |
May 25, 2007 | 17.10 | 17.10 | 17.00 | 17.10 | 900 | +0.10(+0.59%) |
May 24, 2007 | 16.80 | 17.00 | 16.75 | 17.00 | 4,600 | +0.30(+1.80%) |
May 23, 2007 | 17.15 | 17.60 | 14.97 | 16.70 | 13,100 | -0.30(-1.76%) |
May 22, 2007 | 16.70 | 17.00 | 16.70 | 17.00 | 2,600 | +0.15(+0.89%) |
May 21, 2007 | 16.85 | 17.00 | 16.85 | 16.85 | 83,100 | -0.15(-0.88%) |
May 18, 2007 | 16.85 | 17.00 | 16.85 | 17.00 | 400 | +0.00(+0.00%) |
May 17, 2007 | 16.90 | 17.10 | 16.90 | 17.00 | 3,300 | +0.00(+0.00%) |
May 16, 2007 | 16.85 | 17.15 | 16.85 | 17.00 | 1,200 | -0.04(-0.23%) |
May 15, 2007 | 17.10 | 17.10 | 17.00 | 17.04 | 1,200 | +0.04(+0.24%) |
May 14, 2007 | 16.90 | 17.08 | 16.90 | 17.00 | 5,800 | +0.00(+0.00%) |
May 11, 2007 | 16.90 | 17.00 | 16.90 | 17.00 | 5,700 | +0.23(+1.37%) |
May 10, 2007 | 16.75 | 16.85 | 16.75 | 16.77 | 1,700 | +0.12(+0.72%) |
May 09, 2007 | 16.55 | 16.75 | 16.50 | 16.65 | 26,600 | +0.08(+0.48%) |
May 08, 2007 | 16.60 | 16.60 | 16.00 | 16.57 | 9,800 | -0.03(-0.18%) |
May 07, 2007 | 16.80 | 16.80 | 16.60 | 16.60 | 50,700 | -0.09(-0.56%) |
May 04, 2007 | 16.80 | 16.84 | 16.65 | 16.69 | 1,100 | -0.11(-0.63%) |
May 03, 2007 | 16.90 | 17.04 | 16.80 | 16.80 | 2,000 | -0.20(-1.18%) |
May 02, 2007 | 17.10 | 17.10 | 16.90 | 17.00 | 3,700 | +0.00(+0.00%) |
May 01, 2007 | 17.35 | 17.35 | 17.00 | 17.00 | 17,900 | -0.26(-1.51%) |
Apr 30, 2007 | 16.95 | 17.60 | 16.90 | 17.26 | 41,300 | +0.24(+1.41%) |
Apr 27, 2007 | 17.37 | 17.37 | 17.02 | 17.02 | 11,500 | -0.48(-2.74%) |
Apr 26, 2007 | 17.25 | 17.54 | 17.25 | 17.50 | 38,300 | +0.41(+2.40%) |
Apr 25, 2007 | 17.00 | 17.09 | 17.00 | 17.09 | 1,100 | -0.06(-0.35%) |
Apr 24, 2007 | 17.45 | 17.45 | 17.00 | 17.15 | 10,200 | -0.25(-1.44%) |
Apr 23, 2007 | 17.50 | 17.50 | 17.40 | 17.40 | 2,100 | -0.10(-0.57%) |
Apr 20, 2007 | 17.60 | 17.60 | 17.50 | 17.50 | 300 | -0.16(-0.91%) |
Apr 19, 2007 | 17.40 | 17.66 | 17.40 | 17.66 | 3,100 | +0.40(+2.32%) |
Apr 18, 2007 | 17.85 | 17.85 | 17.16 | 17.26 | 14,500 | -0.40(-2.27%) |
Apr 17, 2007 | 17.66 | 17.74 | 17.66 | 17.66 | 700 | -0.13(-0.73%) |
Apr 16, 2007 | 17.46 | 17.79 | 17.46 | 17.79 | 1,400 | +0.19(+1.08%) |
Apr 13, 2007 | 17.50 | 17.60 | 17.50 | 17.60 | 200 | +0.01(+0.06%) |
Apr 12, 2007 | 17.36 | 17.59 | 17.36 | 17.59 | 1,100 | +0.09(+0.51%) |
Apr 11, 2007 | 17.40 | 17.50 | 17.30 | 17.50 | 2,700 | +0.00(+0.00%) |
Apr 10, 2007 | 17.43 | 17.52 | 17.35 | 17.50 | 14,300 | +0.06(+0.36%) |
Apr 09, 2007 | 17.10 | 17.45 | 17.10 | 17.44 | 3,900 | +0.44(+2.57%) |
Apr 05, 2007 | 17.50 | 17.50 | 16.95 | 17.00 | 9,600 | -0.38(-2.19%) |
Apr 04, 2007 | 17.55 | 17.55 | 17.20 | 17.38 | 35,600 | -0.07(-0.40%) |
Apr 03, 2007 | 17.46 | 17.50 | 17.16 | 17.45 | 15,000 | +0.00(+0.00%) |
Apr 02, 2007 | 17.35 | 17.49 | 17.25 | 17.45 | 17,900 | +0.05(+0.29%) |
Mar 30, 2007 | 17.50 | 17.50 | 17.14 | 17.40 | 3,900 | -0.09(-0.51%) |
Mar 29, 2007 | 17.50 | 17.50 | 17.46 | 17.49 | 7,600 | -0.01(-0.06%) |
Mar 28, 2007 | 17.49 | 17.50 | 17.49 | 17.50 | 4,600 | +0.00(+0.00%) |
Mar 27, 2007 | 17.55 | 17.55 | 17.50 | 17.50 | 500 | -0.05(-0.28%) |
Mar 26, 2007 | 17.49 | 18.50 | 17.40 | 17.55 | 19,500 | +0.17(+0.98%) |
Mar 23, 2007 | 17.41 | 17.42 | 17.38 | 17.38 | 3,000 | -0.03(-0.17%) |
Mar 22, 2007 | 17.47 | 17.60 | 17.41 | 17.41 | 45,500 | +0.01(+0.06%) |
Mar 21, 2007 | 17.35 | 17.40 | 17.16 | 17.40 | 6,200 | +0.05(+0.29%) |
Mar 20, 2007 | 17.23 | 17.35 | 17.15 | 17.35 | 5,100 | +0.13(+0.75%) |
Mar 19, 2007 | 17.05 | 17.22 | 17.05 | 17.22 | 13,700 | +0.09(+0.53%) |
Mar 16, 2007 | 17.01 | 17.20 | 17.01 | 17.13 | 8,600 | +0.04(+0.21%) |
Mar 15, 2007 | 17.00 | 17.25 | 17.00 | 17.09 | 4,400 | +0.09(+0.55%) |
Mar 14, 2007 | 17.11 | 17.24 | 16.81 | 17.00 | 7,700 | -0.36(-2.07%) |
Mar 13, 2007 | 17.44 | 17.50 | 17.05 | 17.36 | 5,700 | -0.08(-0.46%) |
Mar 12, 2007 | 17.40 | 17.47 | 17.31 | 17.44 | 7,000 | +0.02(+0.11%) |
Mar 09, 2007 | 17.46 | 17.50 | 17.25 | 17.42 | 2,300 | -0.08(-0.46%) |
Mar 08, 2007 | 17.25 | 17.54 | 17.20 | 17.50 | 11,400 | +0.15(+0.86%) |
Mar 07, 2007 | 17.15 | 17.35 | 17.15 | 17.35 | 800 | +0.11(+0.64%) |
Mar 06, 2007 | 17.15 | 17.25 | 16.80 | 17.24 | 16,000 | +0.29(+1.71%) |
Mar 05, 2007 | 17.00 | 17.22 | 16.85 | 16.95 | 6,100 | -0.20(-1.17%) |
Mar 02, 2007 | 17.30 | 17.41 | 16.85 | 17.15 | 18,800 | -0.18(-1.04%) |