Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.69 | 17.74 | 17.41 | 17.74 | 41,469 | +0.18(+1.03%) |
May 30, 2007 | 17.67 | 17.81 | 16.98 | 17.56 | 136,659 | -0.23(-1.31%) |
May 29, 2007 | 17.75 | 17.91 | 17.73 | 17.79 | 31,101 | +0.07(+0.42%) |
May 25, 2007 | 17.33 | 17.80 | 17.32 | 17.72 | 39,772 | +0.16(+0.94%) |
May 24, 2007 | 18.91 | 18.91 | 17.28 | 17.55 | 131,946 | -1.23(-6.53%) |
May 23, 2007 | 16.71 | 19.08 | 16.71 | 18.78 | 81,430 | +0.64(+3.51%) |
May 22, 2007 | 17.45 | 18.19 | 17.45 | 18.14 | 45,427 | +0.79(+4.56%) |
May 21, 2007 | 18.00 | 18.03 | 17.28 | 17.35 | 51,836 | -0.57(-3.20%) |
May 18, 2007 | 17.80 | 17.93 | 17.77 | 17.93 | 10,367 | +0.13(+0.72%) |
May 17, 2007 | 17.67 | 17.86 | 17.53 | 17.80 | 31,290 | +0.27(+1.51%) |
May 16, 2007 | 18.04 | 18.11 | 17.49 | 17.53 | 67,858 | -0.38(-2.10%) |
May 15, 2007 | 18.12 | 18.23 | 17.85 | 17.91 | 53,909 | +0.00(+0.00%) |
May 14, 2007 | 17.59 | 18.00 | 17.55 | 17.91 | 79,733 | +0.43(+2.46%) |
May 11, 2007 | 17.59 | 17.66 | 17.40 | 17.48 | 189,249 | -0.20(-1.14%) |
May 10, 2007 | 17.51 | 17.73 | 16.12 | 17.68 | 137,224 | -0.06(-0.33%) |
May 09, 2007 | 17.23 | 17.74 | 17.17 | 17.74 | 74,078 | +0.60(+3.50%) |
May 08, 2007 | 17.14 | 17.15 | 16.96 | 17.14 | 133,266 | +0.14(+0.81%) |
May 07, 2007 | 16.55 | 17.07 | 16.45 | 17.00 | 70,874 | +0.56(+3.42%) |
May 04, 2007 | 16.39 | 16.53 | 16.31 | 16.44 | 86,331 | +0.15(+0.91%) |
May 03, 2007 | 16.58 | 16.59 | 16.29 | 16.29 | 94,059 | -0.10(-0.58%) |
May 02, 2007 | 16.38 | 16.48 | 16.25 | 16.39 | 295,938 | +0.11(+0.68%) |
May 01, 2007 | 16.38 | 16.45 | 16.28 | 16.28 | 51,270 | -0.17(-1.03%) |
Apr 30, 2007 | 16.31 | 16.50 | 16.23 | 16.45 | 177,939 | +0.13(+0.81%) |
Apr 27, 2007 | 16.45 | 16.54 | 16.31 | 16.31 | 34,494 | -0.21(-1.28%) |
Apr 26, 2007 | 16.39 | 16.58 | 16.35 | 16.53 | 102,918 | +0.12(+0.71%) |
Apr 25, 2007 | 16.57 | 16.57 | 16.39 | 16.41 | 136,857 | -0.04(-0.23%) |
Apr 24, 2007 | 16.44 | 16.49 | 16.35 | 16.45 | 32,232 | +0.08(+0.52%) |
Apr 23, 2007 | 16.34 | 16.50 | 16.34 | 16.36 | 55,417 | -0.08(-0.52%) |
Apr 20, 2007 | 16.19 | 16.46 | 16.19 | 16.45 | 50,893 | +0.13(+0.78%) |
Apr 19, 2007 | 16.09 | 16.42 | 16.05 | 16.32 | 53,155 | -0.11(-0.68%) |
Apr 18, 2007 | 16.57 | 16.57 | 16.39 | 16.43 | 172,662 | -0.04(-0.23%) |
Apr 17, 2007 | 16.00 | 16.57 | 15.94 | 16.47 | 61,072 | +0.37(+2.31%) |
Apr 16, 2007 | 16.34 | 16.47 | 16.10 | 16.10 | 36,945 | -0.19(-1.14%) |
Apr 13, 2007 | 16.35 | 16.49 | 16.23 | 16.28 | 26,389 | -0.04(-0.26%) |
Apr 12, 2007 | 16.29 | 16.40 | 16.18 | 16.32 | 23,184 | -0.07(-0.42%) |
Apr 11, 2007 | 16.23 | 16.44 | 16.14 | 16.39 | 23,561 | +0.07(+0.45%) |
Apr 10, 2007 | 16.45 | 16.57 | 16.31 | 16.32 | 185,291 | -0.13(-0.81%) |
Apr 09, 2007 | 16.14 | 16.52 | 16.14 | 16.45 | 62,015 | +0.24(+1.51%) |
Apr 05, 2007 | 16.07 | 16.34 | 15.94 | 16.21 | 84,257 | +0.27(+1.66%) |
Apr 04, 2007 | 15.92 | 15.98 | 15.87 | 15.94 | 45,238 | +0.03(+0.20%) |
Apr 03, 2007 | 15.89 | 16.07 | 15.81 | 15.91 | 65,408 | +0.11(+0.67%) |
Apr 02, 2007 | 15.45 | 15.90 | 15.38 | 15.80 | 86,331 | +0.42(+2.72%) |
Mar 30, 2007 | 15.86 | 15.89 | 15.30 | 15.38 | 364,927 | -0.36(-2.26%) |
Mar 29, 2007 | 15.54 | 15.79 | 15.49 | 15.74 | 55,417 | +0.20(+1.26%) |
Mar 28, 2007 | 15.54 | 15.68 | 15.49 | 15.54 | 109,892 | -0.09(-0.58%) |
Mar 27, 2007 | 15.92 | 15.92 | 15.50 | 15.63 | 121,768 | -0.31(-1.93%) |
Mar 26, 2007 | 16.45 | 16.63 | 15.75 | 15.94 | 327,417 | -0.50(-3.03%) |
Mar 23, 2007 | 16.14 | 16.54 | 16.07 | 16.44 | 53,909 | +0.22(+1.37%) |
Mar 22, 2007 | 16.08 | 16.28 | 16.02 | 16.22 | 36,756 | +0.14(+0.86%) |
Mar 21, 2007 | 16.42 | 16.45 | 16.05 | 16.08 | 47,500 | -0.22(-1.34%) |
Mar 20, 2007 | 16.18 | 16.31 | 16.03 | 16.30 | 24,315 | +0.01(+0.07%) |
Mar 19, 2007 | 16.45 | 16.53 | 16.02 | 16.29 | 81,241 | -0.23(-1.41%) |
Mar 16, 2007 | 16.75 | 16.75 | 16.39 | 16.52 | 36,945 | -0.01(-0.03%) |
Mar 15, 2007 | 16.45 | 16.59 | 16.34 | 16.53 | 51,459 | +0.01(+0.03%) |
Mar 14, 2007 | 16.24 | 16.64 | 16.24 | 16.52 | 74,455 | +0.14(+0.88%) |
Mar 13, 2007 | 16.79 | 16.66 | 16.35 | 16.38 | 125,349 | -0.41(-2.46%) |
Mar 12, 2007 | 16.77 | 16.93 | 16.73 | 16.79 | 90,100 | -0.01(-0.03%) |
Mar 09, 2007 | 16.38 | 16.91 | 16.38 | 16.80 | 92,174 | +0.38(+2.33%) |
Mar 08, 2007 | 16.00 | 16.45 | 16.00 | 16.41 | 78,791 | +0.20(+1.24%) |
Mar 07, 2007 | 16.21 | 16.23 | 16.05 | 16.21 | 37,133 | -0.13(-0.78%) |
Mar 06, 2007 | 16.30 | 16.38 | 16.08 | 16.34 | 158,901 | +0.18(+1.08%) |
Mar 05, 2007 | 15.83 | 16.18 | 15.81 | 16.16 | 101,599 | +0.20(+1.26%) |
Mar 02, 2007 | 15.94 | 16.21 | 15.84 | 15.96 | 91,420 | +0.07(+0.43%) |