Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.41 | 16.41 | 16.37 | 16.37 | 2,086 | +0.00(+0.00%) |
May 30, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 745 | -0.23(-1.41%) |
May 29, 2007 | 16.41 | 16.61 | 16.30 | 16.61 | 1,871 | +0.23(+1.43%) |
May 25, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 7,287 | +0.00(+0.00%) |
May 24, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 298 | +0.00(+0.00%) |
May 23, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
May 22, 2007 | 16.37 | 16.37 | 16.37 | 16.37 | 2,086 | +0.07(+0.41%) |
May 21, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
May 18, 2007 | 16.34 | 16.37 | 16.30 | 16.30 | 5,770 | -0.03(-0.21%) |
May 17, 2007 | 16.34 | 16.34 | 16.34 | 16.34 | 1,788 | +0.00(+0.00%) |
May 16, 2007 | 16.34 | 16.41 | 16.34 | 16.34 | 3,874 | +0.03(+0.21%) |
May 15, 2007 | 16.34 | 16.37 | 16.30 | 16.30 | 6,930 | -0.13(-0.82%) |
May 14, 2007 | 16.30 | 16.44 | 16.30 | 16.44 | 2,086 | +0.13(+0.82%) |
May 11, 2007 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
May 10, 2007 | 16.30 | 16.61 | 16.30 | 16.30 | 2,459 | +0.00(+0.00%) |
May 09, 2007 | 16.24 | 16.30 | 16.24 | 16.30 | 2,792 | +0.03(+0.21%) |
May 08, 2007 | 16.27 | 16.27 | 16.24 | 16.27 | 1,937 | +0.10(+0.62%) |
May 07, 2007 | 16.14 | 16.17 | 16.14 | 16.17 | 2,086 | -0.03(-0.21%) |
May 04, 2007 | 16.27 | 16.27 | 16.20 | 16.20 | 8,512 | +0.03(+0.21%) |
May 03, 2007 | 16.20 | 16.20 | 16.17 | 16.17 | 1,348 | -0.03(-0.21%) |
May 02, 2007 | 16.27 | 16.27 | 16.20 | 16.20 | 968 | -0.07(-0.41%) |
May 01, 2007 | 16.37 | 16.61 | 16.27 | 16.27 | 9,827 | -0.17(-1.02%) |
Apr 30, 2007 | 16.20 | 16.44 | 16.20 | 16.44 | 5,044 | +0.20(+1.24%) |
Apr 27, 2007 | 16.20 | 16.27 | 16.20 | 16.24 | 21,400 | +0.00(+0.00%) |
Apr 26, 2007 | 16.27 | 16.27 | 16.24 | 16.24 | 1,132 | +0.03(+0.21%) |
Apr 25, 2007 | 16.20 | 16.24 | 16.20 | 16.20 | 11,456 | -0.07(-0.41%) |
Apr 24, 2007 | 16.24 | 16.27 | 16.20 | 16.27 | 2,272 | +0.10(+0.62%) |
Apr 23, 2007 | 16.17 | 16.17 | 16.17 | 16.17 | 2,235 | -0.13(-0.82%) |
Apr 20, 2007 | 16.17 | 16.30 | 16.14 | 16.30 | 4,441 | +0.07(+0.41%) |
Apr 19, 2007 | 16.24 | 16.24 | 16.14 | 16.24 | 2,539 | -0.03(-0.21%) |
Apr 18, 2007 | 16.27 | 16.27 | 16.24 | 16.27 | 10,284 | +0.03(+0.21%) |
Apr 17, 2007 | 16.24 | 16.24 | 16.17 | 16.24 | 15,200 | +0.00(+0.00%) |
Apr 16, 2007 | 16.37 | 16.37 | 16.24 | 16.24 | 678 | +0.07(+0.41%) |
Apr 13, 2007 | 16.14 | 16.17 | 16.14 | 16.17 | 3,576 | -0.07(-0.41%) |
Apr 12, 2007 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 16.24 | 16.24 | 16.24 | 16.24 | 521 | -0.03(-0.21%) |
Apr 10, 2007 | 16.27 | 16.27 | 16.27 | 16.27 | 298 | -0.03(-0.21%) |
Apr 09, 2007 | 16.57 | 16.57 | 16.27 | 16.30 | 14,745 | -0.27(-1.62%) |
Apr 05, 2007 | 16.57 | 16.57 | 16.57 | 16.57 | 298 | +0.42(+2.62%) |
Apr 04, 2007 | 16.37 | 16.37 | 16.15 | 16.15 | 1,341 | -0.29(-1.76%) |
Apr 03, 2007 | 16.51 | 16.51 | 16.44 | 16.44 | 2,384 | -0.20(-1.21%) |
Apr 02, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 149 | +0.00(+0.00%) |
Mar 29, 2007 | 16.51 | 16.64 | 16.41 | 16.64 | 8,532 | +0.23(+1.43%) |
Mar 28, 2007 | 16.51 | 16.51 | 16.41 | 16.41 | 2,086 | +0.13(+0.82%) |
Mar 27, 2007 | 16.47 | 16.47 | 16.27 | 16.27 | 2,235 | -0.20(-1.22%) |
Mar 26, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 5,700 | +0.00(+0.00%) |
Mar 23, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 16,903 | +0.00(+0.00%) |
Mar 21, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 1,639 | +0.00(+0.00%) |
Mar 20, 2007 | 16.51 | 16.51 | 16.47 | 16.47 | 545 | -0.13(-0.81%) |
Mar 19, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 1,415 | +0.00(+0.00%) |
Mar 16, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 7,749 | +0.00(+0.00%) |
Mar 15, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 1,207 | +0.00(+0.00%) |
Mar 14, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 223 | +0.00(+0.00%) |
Mar 13, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 4,684 | +0.00(+0.00%) |
Mar 12, 2007 | 16.61 | 16.77 | 16.61 | 16.61 | 5,365 | +0.00(+0.00%) |
Mar 09, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 16.61 | 16.61 | 16.47 | 16.61 | 23,324 | +0.00(+0.00%) |
Mar 07, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 16.61 | 16.61 | 16.61 | 16.61 | 2,694 | -0.17(-1.00%) |
Mar 02, 2007 | 16.77 | 16.77 | 16.77 | 16.77 | 298 | +0.17(+1.01%) |