Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.08 | 18.00 | 17.08 | 17.27 | 312,495 | +0.45(+2.67%) |
May 30, 2007 | 16.40 | 16.90 | 16.30 | 16.82 | 129,223 | +0.25(+1.51%) |
May 29, 2007 | 16.25 | 16.58 | 16.20 | 16.57 | 362,030 | +0.41(+2.54%) |
May 25, 2007 | 16.44 | 16.68 | 16.14 | 16.16 | 404,447 | -0.25(-1.52%) |
May 24, 2007 | 16.35 | 16.68 | 16.26 | 16.41 | 282,377 | +0.02(+0.12%) |
May 23, 2007 | 16.72 | 16.89 | 16.28 | 16.39 | 283,800 | -0.19(-1.15%) |
May 22, 2007 | 15.84 | 17.11 | 15.82 | 16.58 | 1,703,570 | +0.89(+5.67%) |
May 21, 2007 | 15.24 | 16.24 | 15.12 | 15.69 | 178,513 | +0.46(+3.02%) |
May 18, 2007 | 14.90 | 15.30 | 14.80 | 15.23 | 135,839 | +0.41(+2.77%) |
May 17, 2007 | 15.42 | 15.42 | 14.80 | 14.82 | 130,770 | -0.68(-4.39%) |
May 16, 2007 | 14.92 | 15.55 | 14.86 | 15.50 | 122,960 | +0.67(+4.52%) |
May 15, 2007 | 15.84 | 15.84 | 14.75 | 14.83 | 247,811 | -0.96(-6.08%) |
May 14, 2007 | 15.99 | 16.21 | 15.75 | 15.79 | 168,042 | -0.15(-0.94%) |
May 11, 2007 | 15.95 | 15.97 | 15.78 | 15.94 | 132,685 | +0.14(+0.89%) |
May 10, 2007 | 15.82 | 16.56 | 15.63 | 15.80 | 577,482 | -0.16(-1.00%) |
May 09, 2007 | 16.26 | 16.52 | 15.66 | 15.96 | 220,690 | -0.32(-1.97%) |
May 08, 2007 | 16.66 | 16.73 | 16.23 | 16.28 | 145,614 | -0.47(-2.81%) |
May 07, 2007 | 17.00 | 17.03 | 16.67 | 16.75 | 254,513 | -0.40(-2.33%) |
May 04, 2007 | 16.90 | 17.18 | 16.82 | 17.15 | 117,321 | +0.26(+1.54%) |
May 03, 2007 | 16.33 | 17.00 | 16.18 | 16.89 | 191,659 | +0.53(+3.24%) |
May 02, 2007 | 17.15 | 17.23 | 16.14 | 16.36 | 322,806 | -0.90(-5.21%) |
May 01, 2007 | 16.50 | 17.48 | 16.11 | 17.26 | 222,798 | +0.75(+4.54%) |
Apr 30, 2007 | 17.08 | 17.18 | 16.47 | 16.51 | 113,957 | -0.44(-2.60%) |
Apr 27, 2007 | 17.50 | 17.50 | 16.90 | 16.95 | 105,839 | -0.46(-2.64%) |
Apr 26, 2007 | 17.38 | 17.50 | 17.20 | 17.41 | 136,800 | -0.01(-0.06%) |
Apr 25, 2007 | 17.72 | 17.81 | 17.38 | 17.42 | 116,538 | -0.28(-1.58%) |
Apr 24, 2007 | 17.68 | 17.83 | 17.20 | 17.70 | 85,683 | +0.09(+0.48%) |
Apr 23, 2007 | 17.10 | 17.84 | 17.10 | 17.61 | 108,017 | +0.61(+3.62%) |
Apr 20, 2007 | 17.33 | 17.33 | 16.81 | 17.00 | 252,909 | -0.02(-0.12%) |
Apr 19, 2007 | 17.01 | 17.17 | 16.75 | 17.02 | 201,734 | -0.08(-0.47%) |
Apr 18, 2007 | 17.24 | 17.24 | 17.02 | 17.10 | 140,958 | -0.09(-0.52%) |
Apr 17, 2007 | 17.32 | 17.45 | 17.00 | 17.19 | 167,295 | -0.18(-1.04%) |
Apr 16, 2007 | 17.49 | 17.59 | 17.18 | 17.37 | 54,296 | +0.01(+0.06%) |
Apr 13, 2007 | 17.09 | 17.58 | 17.02 | 17.36 | 45,174 | +0.26(+1.52%) |
Apr 12, 2007 | 17.48 | 17.84 | 17.00 | 17.10 | 108,032 | -0.52(-2.95%) |
Apr 11, 2007 | 17.52 | 17.95 | 17.25 | 17.62 | 166,575 | +0.17(+0.97%) |
Apr 10, 2007 | 17.26 | 17.47 | 17.10 | 17.45 | 80,178 | +0.27(+1.57%) |
Apr 09, 2007 | 17.30 | 17.75 | 16.90 | 17.18 | 172,207 | -0.10(-0.58%) |
Apr 05, 2007 | 17.20 | 17.44 | 16.85 | 17.28 | 172,518 | +0.18(+1.05%) |
Apr 04, 2007 | 17.05 | 17.18 | 16.80 | 17.10 | 224,797 | +0.09(+0.53%) |
Apr 03, 2007 | 16.89 | 17.11 | 16.50 | 17.01 | 590,021 | +0.21(+1.25%) |
Apr 02, 2007 | 17.36 | 17.94 | 16.78 | 16.80 | 191,230 | -0.54(-3.11%) |
Mar 30, 2007 | 17.52 | 17.73 | 16.89 | 17.34 | 137,199 | -0.10(-0.57%) |
Mar 29, 2007 | 17.36 | 17.52 | 17.10 | 17.44 | 212,799 | +0.28(+1.63%) |
Mar 28, 2007 | 17.55 | 17.60 | 16.99 | 17.16 | 162,327 | -0.32(-1.83%) |
Mar 27, 2007 | 17.91 | 18.17 | 17.27 | 17.48 | 681,339 | +0.68(+4.05%) |
Mar 26, 2007 | 17.16 | 17.16 | 16.47 | 16.80 | 198,606 | -0.43(-2.50%) |
Mar 23, 2007 | 17.77 | 18.06 | 16.80 | 17.23 | 237,224 | -0.55(-3.09%) |
Mar 22, 2007 | 18.61 | 18.68 | 17.73 | 17.78 | 182,603 | -0.74(-4.00%) |
Mar 21, 2007 | 18.25 | 18.54 | 18.06 | 18.52 | 53,747 | +0.34(+1.87%) |
Mar 20, 2007 | 18.00 | 18.22 | 18.00 | 18.18 | 78,619 | +0.17(+0.94%) |
Mar 19, 2007 | 17.93 | 18.32 | 17.93 | 18.01 | 307,635 | +0.20(+1.12%) |
Mar 16, 2007 | 18.07 | 18.20 | 17.70 | 17.81 | 133,801 | -0.27(-1.49%) |
Mar 15, 2007 | 18.04 | 18.50 | 17.65 | 18.08 | 108,143 | +0.00(+0.00%) |
Mar 14, 2007 | 18.35 | 19.07 | 17.78 | 18.08 | 180,077 | +0.29(+1.63%) |
Mar 13, 2007 | 18.54 | 18.64 | 17.78 | 17.79 | 254,865 | -0.75(-4.05%) |
Mar 12, 2007 | 18.43 | 18.69 | 18.40 | 18.54 | 45,432 | +0.00(+0.00%) |
Mar 09, 2007 | 18.66 | 18.73 | 18.26 | 18.54 | 326,449 | +0.04(+0.22%) |
Mar 08, 2007 | 18.80 | 18.87 | 18.38 | 18.50 | 272,794 | -0.23(-1.23%) |
Mar 07, 2007 | 18.98 | 19.00 | 18.51 | 18.73 | 160,294 | -0.30(-1.58%) |
Mar 06, 2007 | 18.23 | 19.05 | 17.99 | 19.03 | 416,604 | +0.97(+5.37%) |
Mar 05, 2007 | 17.74 | 18.20 | 17.58 | 18.06 | 295,633 | -0.03(-0.17%) |
Mar 02, 2007 | 18.06 | 18.53 | 17.68 | 18.09 | 288,423 | -0.19(-1.04%) |