Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.22 | 16.33 | 16.12 | 16.20 | 45,101 | -0.04(-0.22%) |
May 30, 2007 | 15.99 | 16.25 | 15.99 | 16.23 | 48,210 | +0.07(+0.44%) |
May 29, 2007 | 16.10 | 16.21 | 16.07 | 16.16 | 56,190 | +0.06(+0.36%) |
May 25, 2007 | 15.87 | 16.74 | 15.83 | 16.10 | 93,747 | +0.00(+0.00%) |
May 24, 2007 | 16.19 | 16.23 | 16.03 | 16.10 | 107,762 | -0.05(-0.31%) |
May 23, 2007 | 16.01 | 16.22 | 16.00 | 16.15 | 297,624 | +0.04(+0.22%) |
May 22, 2007 | 15.87 | 16.17 | 15.75 | 16.12 | 10,737 | +0.16(+0.99%) |
May 21, 2007 | 15.76 | 16.03 | 15.76 | 15.96 | 18,620 | +0.04(+0.27%) |
May 18, 2007 | 16.09 | 16.09 | 15.74 | 15.92 | 35,697 | -0.11(-0.67%) |
May 17, 2007 | 16.05 | 16.13 | 15.87 | 16.02 | 33,389 | -0.01(-0.04%) |
May 16, 2007 | 16.16 | 16.16 | 15.83 | 16.03 | 52,731 | +0.23(+1.45%) |
May 15, 2007 | 15.73 | 16.16 | 15.73 | 15.80 | 93,527 | -0.08(-0.50%) |
May 14, 2007 | 16.22 | 16.22 | 15.77 | 15.88 | 58,120 | -0.27(-1.68%) |
May 11, 2007 | 15.97 | 16.21 | 15.90 | 16.15 | 96,447 | +0.39(+2.45%) |
May 10, 2007 | 16.13 | 16.24 | 15.71 | 15.77 | 80,531 | -0.49(-2.99%) |
May 09, 2007 | 16.12 | 16.38 | 16.12 | 16.25 | 19,286 | +0.00(+0.00%) |
May 08, 2007 | 16.23 | 16.27 | 16.15 | 16.25 | 35,906 | -0.09(-0.57%) |
May 07, 2007 | 16.16 | 16.39 | 16.12 | 16.35 | 22,954 | +0.01(+0.09%) |
May 04, 2007 | 16.38 | 16.38 | 16.25 | 16.33 | 31,483 | +0.06(+0.35%) |
May 03, 2007 | 16.20 | 16.42 | 16.09 | 16.27 | 115,827 | +0.12(+0.75%) |
May 02, 2007 | 15.80 | 16.15 | 15.59 | 16.15 | 54,506 | +0.42(+2.68%) |
May 01, 2007 | 15.35 | 15.91 | 15.29 | 15.73 | 119,336 | +0.41(+2.66%) |
Apr 30, 2007 | 15.98 | 15.98 | 15.30 | 15.32 | 72,176 | -0.74(-4.59%) |
Apr 27, 2007 | 16.27 | 16.27 | 15.82 | 16.06 | 56,478 | -0.13(-0.79%) |
Apr 26, 2007 | 16.27 | 16.43 | 15.84 | 16.19 | 84,619 | -0.11(-0.70%) |
Apr 25, 2007 | 16.20 | 16.46 | 16.20 | 16.30 | 13,909 | +0.02(+0.13%) |
Apr 24, 2007 | 16.38 | 16.45 | 16.22 | 16.28 | 25,790 | -0.11(-0.65%) |
Apr 23, 2007 | 16.58 | 16.58 | 16.30 | 16.39 | 21,694 | -0.17(-1.04%) |
Apr 20, 2007 | 16.60 | 16.60 | 16.29 | 16.56 | 61,998 | +0.22(+1.36%) |
Apr 19, 2007 | 16.48 | 16.52 | 16.26 | 16.34 | 44,616 | -0.21(-1.30%) |
Apr 18, 2007 | 16.53 | 16.77 | 16.45 | 16.55 | 37,912 | -0.08(-0.47%) |
Apr 17, 2007 | 16.72 | 16.75 | 16.53 | 16.63 | 26,446 | -0.14(-0.81%) |
Apr 16, 2007 | 16.45 | 16.79 | 16.41 | 16.77 | 102,750 | +0.29(+1.74%) |
Apr 13, 2007 | 16.51 | 16.51 | 16.40 | 16.48 | 53,480 | +0.03(+0.17%) |
Apr 12, 2007 | 16.27 | 16.48 | 16.27 | 16.45 | 101,139 | +0.15(+0.92%) |
Apr 11, 2007 | 16.65 | 16.66 | 16.28 | 16.30 | 31,964 | -0.26(-1.60%) |
Apr 10, 2007 | 16.55 | 16.71 | 16.55 | 16.57 | 22,933 | +0.02(+0.13%) |
Apr 09, 2007 | 17.09 | 17.12 | 16.55 | 16.55 | 164,597 | -0.47(-2.77%) |
Apr 05, 2007 | 16.83 | 17.09 | 16.75 | 17.02 | 26,450 | +0.15(+0.89%) |
Apr 04, 2007 | 16.92 | 17.10 | 16.80 | 16.87 | 50,834 | +0.09(+0.51%) |
Apr 03, 2007 | 16.98 | 17.45 | 16.70 | 16.78 | 177,883 | -0.15(-0.89%) |
Apr 02, 2007 | 16.93 | 17.02 | 16.89 | 16.93 | 27,180 | +0.01(+0.04%) |
Mar 30, 2007 | 16.87 | 17.15 | 16.67 | 16.93 | 61,503 | -0.09(-0.50%) |
Mar 29, 2007 | 17.05 | 17.10 | 16.72 | 17.01 | 24,449 | +0.14(+0.80%) |
Mar 28, 2007 | 16.75 | 16.98 | 16.72 | 16.88 | 140,938 | +0.00(+0.00%) |
Mar 27, 2007 | 17.13 | 17.16 | 16.69 | 16.88 | 51,158 | -0.34(-1.99%) |
Mar 26, 2007 | 17.31 | 17.31 | 17.01 | 17.22 | 13,184 | -0.12(-0.70%) |
Mar 23, 2007 | 17.52 | 17.52 | 17.23 | 17.34 | 23,930 | -0.23(-1.30%) |
Mar 22, 2007 | 17.73 | 17.81 | 17.38 | 17.57 | 33,905 | -0.07(-0.41%) |
Mar 21, 2007 | 17.02 | 17.64 | 16.78 | 17.64 | 42,925 | +0.36(+2.11%) |
Mar 20, 2007 | 16.80 | 17.28 | 16.63 | 17.28 | 30,962 | +0.31(+1.85%) |
Mar 19, 2007 | 16.79 | 17.02 | 16.70 | 16.96 | 41,021 | +0.09(+0.55%) |
Mar 16, 2007 | 17.01 | 17.06 | 16.56 | 16.87 | 142,861 | -0.15(-0.88%) |
Mar 15, 2007 | 16.69 | 17.03 | 16.68 | 17.02 | 62,963 | +0.31(+1.88%) |
Mar 14, 2007 | 16.48 | 16.78 | 16.48 | 16.70 | 72,900 | +0.19(+1.13%) |
Mar 13, 2007 | 17.22 | 17.03 | 16.40 | 16.52 | 88,429 | -0.70(-4.07%) |
Mar 12, 2007 | 17.11 | 17.40 | 16.80 | 17.22 | 34,481 | +0.11(+0.67%) |
Mar 09, 2007 | 16.82 | 17.16 | 16.82 | 17.10 | 47,381 | +0.21(+1.27%) |
Mar 08, 2007 | 17.23 | 17.23 | 16.83 | 16.89 | 42,969 | -0.24(-1.42%) |
Mar 07, 2007 | 17.47 | 17.53 | 16.83 | 17.13 | 45,926 | -0.28(-1.60%) |
Mar 06, 2007 | 17.02 | 17.48 | 16.92 | 17.41 | 33,079 | +0.56(+3.35%) |
Mar 05, 2007 | 16.80 | 17.36 | 16.80 | 16.85 | 101,411 | -0.13(-0.76%) |
Mar 02, 2007 | 17.21 | 17.43 | 16.97 | 16.98 | 107,929 | -0.33(-1.90%) |