Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.82 | 17.82 | 17.65 | 17.70 | 695,465 | -0.11(-0.59%) |
May 30, 2007 | 17.58 | 17.81 | 17.54 | 17.81 | 753,103 | +0.16(+0.92%) |
May 29, 2007 | 17.58 | 17.69 | 17.57 | 17.65 | 406,787 | +0.08(+0.44%) |
May 25, 2007 | 17.45 | 17.58 | 17.37 | 17.57 | 328,827 | +0.15(+0.85%) |
May 24, 2007 | 17.59 | 17.65 | 17.39 | 17.42 | 420,122 | -0.18(-1.04%) |
May 23, 2007 | 17.66 | 17.75 | 17.60 | 17.60 | 342,734 | -0.07(-0.40%) |
May 22, 2007 | 17.44 | 17.73 | 17.32 | 17.68 | 752,130 | +0.19(+1.09%) |
May 21, 2007 | 17.38 | 17.50 | 17.26 | 17.48 | 543,612 | +0.04(+0.24%) |
May 18, 2007 | 17.39 | 17.47 | 17.35 | 17.44 | 340,667 | +0.13(+0.78%) |
May 17, 2007 | 17.14 | 17.39 | 17.14 | 17.31 | 404,430 | +0.10(+0.57%) |
May 16, 2007 | 17.13 | 17.26 | 17.08 | 17.21 | 303,605 | +0.11(+0.66%) |
May 15, 2007 | 17.10 | 17.30 | 17.08 | 17.10 | 262,574 | -0.04(-0.25%) |
May 14, 2007 | 17.41 | 17.41 | 17.13 | 17.14 | 314,141 | -0.26(-1.50%) |
May 11, 2007 | 17.17 | 17.40 | 17.09 | 17.40 | 222,345 | +0.20(+1.15%) |
May 10, 2007 | 17.50 | 17.50 | 17.14 | 17.20 | 513,514 | -0.25(-1.42%) |
May 09, 2007 | 17.34 | 17.48 | 17.29 | 17.45 | 475,325 | +0.01(+0.08%) |
May 08, 2007 | 17.12 | 17.44 | 17.11 | 17.44 | 609,097 | +0.21(+1.23%) |
May 07, 2007 | 17.26 | 17.29 | 17.18 | 17.22 | 326,620 | -0.06(-0.37%) |
May 04, 2007 | 17.00 | 17.30 | 17.00 | 17.29 | 551,860 | +0.22(+1.28%) |
May 03, 2007 | 17.07 | 17.13 | 16.94 | 17.07 | 390,126 | -0.01(-0.04%) |
May 02, 2007 | 16.94 | 17.13 | 16.89 | 17.08 | 388,737 | +0.14(+0.83%) |
May 01, 2007 | 16.78 | 16.94 | 16.67 | 16.93 | 494,644 | +0.20(+1.18%) |
Apr 30, 2007 | 16.86 | 16.86 | 16.69 | 16.74 | 735,530 | -0.08(-0.50%) |
Apr 27, 2007 | 16.76 | 16.86 | 16.66 | 16.82 | 685,064 | +0.04(+0.25%) |
Apr 26, 2007 | 16.74 | 16.83 | 16.62 | 16.78 | 751,760 | -0.01(-0.04%) |
Apr 25, 2007 | 16.72 | 16.84 | 16.67 | 16.79 | 539,838 | +0.11(+0.68%) |
Apr 24, 2007 | 16.63 | 16.76 | 16.51 | 16.67 | 911,552 | +0.10(+0.60%) |
Apr 23, 2007 | 16.68 | 16.74 | 16.57 | 16.57 | 642,556 | -0.18(-1.05%) |
Apr 20, 2007 | 16.83 | 16.85 | 16.68 | 16.75 | 348,489 | +0.07(+0.42%) |
Apr 19, 2007 | 16.73 | 16.73 | 16.45 | 16.68 | 357,262 | -0.05(-0.30%) |
Apr 18, 2007 | 16.60 | 16.79 | 16.25 | 16.73 | 728,708 | +0.20(+1.24%) |
Apr 17, 2007 | 16.59 | 16.64 | 16.28 | 16.52 | 658,740 | -0.12(-0.72%) |
Apr 16, 2007 | 16.33 | 16.67 | 16.32 | 16.64 | 418,401 | +0.42(+2.57%) |
Apr 13, 2007 | 16.19 | 16.26 | 15.93 | 16.23 | 317,982 | +0.12(+0.74%) |
Apr 12, 2007 | 15.94 | 16.13 | 15.93 | 16.11 | 403,107 | +0.08(+0.53%) |
Apr 11, 2007 | 16.28 | 16.28 | 15.99 | 16.02 | 568,137 | -0.20(-1.26%) |
Apr 10, 2007 | 16.28 | 16.44 | 16.21 | 16.23 | 373,521 | -0.11(-0.65%) |
Apr 09, 2007 | 16.47 | 16.47 | 16.28 | 16.33 | 214,905 | -0.04(-0.22%) |
Apr 05, 2007 | 16.35 | 16.50 | 16.30 | 16.37 | 222,212 | -0.02(-0.13%) |
Apr 04, 2007 | 16.42 | 16.51 | 16.35 | 16.39 | 222,501 | -0.07(-0.43%) |
Apr 03, 2007 | 16.45 | 16.50 | 16.38 | 16.46 | 408,707 | +0.01(+0.04%) |
Apr 02, 2007 | 16.62 | 16.65 | 16.33 | 16.45 | 335,786 | -0.11(-0.64%) |
Mar 30, 2007 | 16.46 | 16.69 | 16.40 | 16.56 | 471,963 | +0.00(+0.00%) |
Mar 29, 2007 | 16.52 | 16.64 | 16.46 | 16.56 | 395,906 | +0.11(+0.69%) |
Mar 28, 2007 | 16.44 | 16.56 | 16.34 | 16.45 | 442,359 | -0.08(-0.47%) |
Mar 27, 2007 | 16.75 | 16.76 | 16.51 | 16.52 | 410,853 | -0.24(-1.43%) |
Mar 26, 2007 | 16.91 | 16.91 | 16.62 | 16.76 | 425,112 | -0.03(-0.17%) |
Mar 23, 2007 | 16.84 | 16.93 | 16.77 | 16.79 | 408,898 | -0.02(-0.13%) |
Mar 22, 2007 | 16.95 | 16.96 | 16.72 | 16.81 | 652,509 | -0.12(-0.71%) |
Mar 21, 2007 | 16.74 | 16.94 | 16.59 | 16.93 | 546,290 | +0.22(+1.31%) |
Mar 20, 2007 | 16.45 | 16.72 | 16.43 | 16.72 | 363,614 | +0.21(+1.28%) |
Mar 19, 2007 | 16.46 | 16.57 | 16.40 | 16.50 | 223,534 | +0.11(+0.65%) |
Mar 16, 2007 | 16.46 | 16.62 | 16.34 | 16.40 | 407,144 | -0.03(-0.17%) |
Mar 15, 2007 | 16.19 | 16.50 | 16.19 | 16.43 | 838,733 | +0.18(+1.09%) |
Mar 14, 2007 | 16.04 | 16.28 | 15.88 | 16.25 | 477,545 | +0.16(+0.96%) |
Mar 13, 2007 | 16.54 | 16.45 | 16.09 | 16.09 | 359,942 | -0.44(-2.69%) |
Mar 12, 2007 | 16.50 | 16.57 | 16.44 | 16.54 | 206,059 | -0.04(-0.26%) |
Mar 09, 2007 | 16.62 | 16.72 | 16.50 | 16.58 | 312,880 | -0.04(-0.21%) |
Mar 08, 2007 | 16.60 | 16.76 | 16.57 | 16.62 | 218,115 | +0.06(+0.34%) |
Mar 07, 2007 | 16.51 | 16.63 | 16.43 | 16.56 | 469,123 | -0.01(-0.09%) |
Mar 06, 2007 | 16.46 | 16.62 | 16.45 | 16.57 | 447,095 | +0.18(+1.08%) |
Mar 05, 2007 | 16.59 | 16.67 | 16.39 | 16.40 | 637,572 | -0.30(-1.82%) |
Mar 02, 2007 | 16.79 | 16.79 | 16.59 | 16.70 | 580,396 | -0.16(-0.92%) |