Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.27 | 16.89 | 16.27 | 16.76 | 622,342 | -0.14(-0.83%) |
May 30, 2007 | 16.63 | 16.97 | 16.59 | 16.90 | 413,511 | +0.11(+0.66%) |
May 29, 2007 | 16.60 | 16.90 | 16.52 | 16.79 | 329,350 | +0.23(+1.39%) |
May 25, 2007 | 16.36 | 16.75 | 16.05 | 16.56 | 365,639 | +0.19(+1.16%) |
May 24, 2007 | 16.32 | 16.57 | 16.25 | 16.37 | 188,816 | +0.00(+0.00%) |
May 23, 2007 | 16.74 | 16.80 | 16.31 | 16.37 | 237,213 | -0.38(-2.27%) |
May 22, 2007 | 17.00 | 17.04 | 16.70 | 16.75 | 224,889 | -0.24(-1.41%) |
May 21, 2007 | 16.75 | 17.29 | 16.75 | 16.99 | 418,593 | +0.05(+0.30%) |
May 18, 2007 | 17.24 | 17.25 | 16.77 | 16.94 | 350,522 | -0.35(-2.02%) |
May 17, 2007 | 17.49 | 17.50 | 16.90 | 17.29 | 276,740 | -0.10(-0.58%) |
May 16, 2007 | 17.40 | 18.23 | 16.79 | 17.39 | 3,669,524 | +1.59(+10.06%) |
May 15, 2007 | 15.91 | 15.96 | 15.67 | 15.80 | 455,752 | +0.07(+0.45%) |
May 14, 2007 | 15.52 | 15.84 | 15.47 | 15.73 | 451,495 | +0.20(+1.29%) |
May 11, 2007 | 15.40 | 15.62 | 15.35 | 15.53 | 377,697 | +0.18(+1.17%) |
May 10, 2007 | 15.30 | 15.38 | 15.11 | 15.35 | 133,680 | -0.04(-0.26%) |
May 09, 2007 | 15.40 | 15.50 | 14.97 | 15.39 | 356,062 | -0.12(-0.77%) |
May 08, 2007 | 15.69 | 15.80 | 15.32 | 15.51 | 427,721 | -0.21(-1.34%) |
May 07, 2007 | 16.14 | 16.19 | 15.66 | 15.72 | 270,434 | -0.40(-2.48%) |
May 04, 2007 | 16.06 | 16.20 | 15.81 | 16.12 | 384,651 | +0.07(+0.44%) |
May 03, 2007 | 15.98 | 16.34 | 15.94 | 16.05 | 349,063 | +0.05(+0.31%) |
May 02, 2007 | 16.34 | 16.50 | 15.80 | 16.00 | 326,929 | -0.36(-2.20%) |
May 01, 2007 | 16.91 | 16.91 | 16.22 | 16.36 | 271,655 | -0.60(-3.54%) |
Apr 30, 2007 | 16.92 | 17.40 | 16.79 | 16.96 | 245,996 | -0.27(-1.57%) |
Apr 27, 2007 | 17.04 | 17.25 | 16.75 | 17.23 | 191,831 | +0.14(+0.82%) |
Apr 26, 2007 | 17.43 | 17.50 | 16.85 | 17.09 | 183,819 | -0.25(-1.44%) |
Apr 25, 2007 | 17.00 | 17.51 | 16.97 | 17.34 | 289,463 | +0.39(+2.30%) |
Apr 24, 2007 | 17.00 | 17.41 | 16.74 | 16.95 | 424,839 | -0.14(-0.82%) |
Apr 23, 2007 | 17.18 | 17.26 | 16.82 | 17.09 | 1,090,572 | -0.20(-1.16%) |
Apr 20, 2007 | 17.73 | 17.73 | 17.15 | 17.29 | 86,515 | -0.25(-1.43%) |
Apr 19, 2007 | 17.39 | 17.83 | 17.34 | 17.54 | 286,111 | +0.01(+0.06%) |
Apr 18, 2007 | 16.90 | 17.60 | 16.90 | 17.53 | 403,465 | +0.43(+2.51%) |
Apr 17, 2007 | 16.95 | 17.11 | 16.87 | 17.10 | 441,657 | +0.20(+1.18%) |
Apr 16, 2007 | 16.65 | 16.96 | 16.64 | 16.90 | 156,405 | +0.10(+0.63%) |
Apr 13, 2007 | 16.94 | 16.95 | 16.75 | 16.80 | 45,556 | -0.10(-0.62%) |
Apr 12, 2007 | 16.89 | 17.01 | 16.79 | 16.90 | 298,776 | -0.05(-0.29%) |
Apr 11, 2007 | 17.05 | 17.24 | 16.84 | 16.95 | 269,419 | -0.22(-1.28%) |
Apr 10, 2007 | 17.07 | 17.25 | 16.87 | 17.17 | 474,407 | +0.04(+0.23%) |
Apr 09, 2007 | 16.92 | 17.19 | 16.79 | 17.13 | 247,410 | +0.15(+0.88%) |
Apr 05, 2007 | 16.59 | 16.99 | 16.46 | 16.98 | 133,835 | +0.35(+2.10%) |
Apr 04, 2007 | 16.37 | 16.81 | 16.26 | 16.63 | 167,112 | +0.24(+1.46%) |
Apr 03, 2007 | 16.36 | 16.85 | 16.12 | 16.39 | 379,908 | -0.05(-0.30%) |
Apr 02, 2007 | 16.10 | 16.48 | 15.81 | 16.44 | 841,838 | +0.24(+1.48%) |
Mar 30, 2007 | 16.20 | 16.35 | 15.58 | 16.20 | 240,165 | -0.10(-0.61%) |
Mar 29, 2007 | 16.30 | 16.43 | 15.98 | 16.30 | 130,992 | +0.03(+0.18%) |
Mar 28, 2007 | 16.38 | 16.55 | 16.04 | 16.27 | 131,559 | -0.16(-0.97%) |
Mar 27, 2007 | 16.22 | 16.46 | 16.00 | 16.43 | 382,838 | +0.20(+1.23%) |
Mar 26, 2007 | 16.13 | 16.44 | 15.93 | 16.23 | 358,242 | +0.16(+1.00%) |
Mar 23, 2007 | 16.78 | 16.89 | 15.57 | 16.07 | 2,145,867 | -0.83(-4.91%) |
Mar 22, 2007 | 16.81 | 17.02 | 16.76 | 16.90 | 1,947,247 | -0.09(-0.53%) |
Mar 21, 2007 | 16.54 | 16.99 | 16.53 | 16.99 | 3,629,385 | -0.49(-2.80%) |
Mar 20, 2007 | 17.13 | 17.50 | 17.13 | 17.48 | 224,216 | +0.31(+1.81%) |
Mar 19, 2007 | 16.59 | 17.18 | 16.59 | 17.17 | 514,743 | +0.65(+3.93%) |
Mar 16, 2007 | 16.44 | 16.60 | 16.44 | 16.52 | 366,103 | +0.07(+0.43%) |
Mar 15, 2007 | 16.76 | 16.76 | 16.27 | 16.45 | 482,056 | -0.19(-1.14%) |
Mar 14, 2007 | 16.21 | 16.91 | 16.21 | 16.64 | 162,107 | +0.38(+2.31%) |
Mar 13, 2007 | 16.91 | 16.94 | 16.24 | 16.27 | 230,189 | -0.64(-3.81%) |
Mar 12, 2007 | 17.00 | 17.29 | 16.74 | 16.91 | 253,935 | -0.09(-0.53%) |
Mar 09, 2007 | 16.80 | 17.09 | 16.46 | 17.00 | 164,632 | +0.30(+1.80%) |
Mar 08, 2007 | 17.25 | 17.25 | 16.66 | 16.70 | 100,575 | -0.41(-2.40%) |
Mar 07, 2007 | 17.34 | 17.34 | 16.75 | 17.11 | 112,124 | -0.23(-1.33%) |
Mar 06, 2007 | 16.78 | 17.34 | 16.35 | 17.34 | 181,685 | +0.51(+3.03%) |
Mar 05, 2007 | 16.72 | 16.93 | 16.25 | 16.83 | 106,157 | -0.02(-0.12%) |
Mar 02, 2007 | 16.65 | 17.02 | 16.31 | 16.85 | 176,684 | +0.20(+1.20%) |