Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.29 | 18.38 | 18.17 | 18.17 | 4,942 | -0.10(-0.54%) |
May 30, 2007 | 18.14 | 18.30 | 18.12 | 18.27 | 31,006 | +0.04(+0.21%) |
May 29, 2007 | 18.28 | 18.29 | 18.13 | 18.23 | 10,325 | +0.09(+0.50%) |
May 25, 2007 | 18.31 | 18.38 | 18.14 | 18.14 | 11,858 | -0.07(-0.36%) |
May 24, 2007 | 18.16 | 18.34 | 18.08 | 18.21 | 23,473 | -0.07(-0.36%) |
May 23, 2007 | 18.42 | 18.53 | 18.23 | 18.27 | 11,545 | -0.12(-0.64%) |
May 22, 2007 | 18.29 | 18.61 | 18.29 | 18.39 | 18,896 | +0.05(+0.25%) |
May 21, 2007 | 18.19 | 18.35 | 18.19 | 18.34 | 25,763 | +0.10(+0.57%) |
May 18, 2007 | 18.17 | 18.24 | 18.10 | 18.24 | 14,896 | +0.00(+0.00%) |
May 17, 2007 | 18.20 | 18.30 | 17.83 | 18.24 | 11,058 | +0.05(+0.29%) |
May 16, 2007 | 18.21 | 18.34 | 18.09 | 18.19 | 12,960 | +0.07(+0.36%) |
May 15, 2007 | 18.14 | 18.36 | 18.12 | 18.12 | 41,013 | -0.11(-0.61%) |
May 14, 2007 | 18.32 | 18.47 | 18.22 | 18.23 | 10,892 | -0.05(-0.29%) |
May 11, 2007 | 18.30 | 18.44 | 18.22 | 18.29 | 3,062 | +0.10(+0.54%) |
May 10, 2007 | 18.39 | 18.39 | 18.06 | 18.19 | 30,510 | -0.20(-1.10%) |
May 09, 2007 | 18.29 | 18.42 | 18.22 | 18.39 | 44,139 | +0.02(+0.11%) |
May 08, 2007 | 18.29 | 18.37 | 18.29 | 18.37 | 25,587 | +0.02(+0.11%) |
May 07, 2007 | 18.30 | 18.60 | 18.30 | 18.35 | 28,190 | +0.05(+0.29%) |
May 04, 2007 | 18.47 | 18.50 | 18.25 | 18.30 | 14,432 | +0.00(+0.00%) |
May 03, 2007 | 18.46 | 18.46 | 18.25 | 18.30 | 16,876 | -0.08(-0.46%) |
May 02, 2007 | 18.49 | 18.51 | 18.29 | 18.38 | 28,532 | -0.07(-0.39%) |
May 01, 2007 | 18.15 | 18.46 | 18.08 | 18.46 | 9,281 | +0.27(+1.51%) |
Apr 30, 2007 | 18.55 | 18.55 | 18.16 | 18.18 | 34,334 | -0.16(-0.86%) |
Apr 27, 2007 | 18.29 | 18.58 | 18.24 | 18.34 | 88,468 | +0.12(+0.65%) |
Apr 26, 2007 | 17.58 | 18.29 | 17.50 | 18.22 | 64,384 | +0.61(+3.45%) |
Apr 25, 2007 | 17.68 | 17.85 | 17.52 | 17.61 | 13,980 | -0.03(-0.18%) |
Apr 24, 2007 | 17.82 | 17.82 | 17.50 | 17.65 | 11,725 | -0.18(-1.03%) |
Apr 23, 2007 | 17.74 | 17.95 | 17.50 | 17.83 | 15,011 | +0.10(+0.55%) |
Apr 20, 2007 | 17.69 | 17.73 | 17.56 | 17.73 | 11,934 | +0.33(+1.91%) |
Apr 19, 2007 | 17.65 | 17.72 | 17.37 | 17.40 | 12,822 | -0.24(-1.33%) |
Apr 18, 2007 | 17.73 | 17.73 | 17.57 | 17.63 | 10,157 | -0.18(-1.03%) |
Apr 17, 2007 | 17.91 | 17.95 | 17.80 | 17.82 | 3,982 | -0.15(-0.84%) |
Apr 16, 2007 | 18.08 | 18.44 | 17.93 | 17.97 | 36,923 | -0.01(-0.07%) |
Apr 13, 2007 | 17.63 | 18.03 | 17.52 | 17.98 | 22,837 | +0.27(+1.55%) |
Apr 12, 2007 | 17.83 | 17.83 | 17.64 | 17.70 | 6,697 | -0.24(-1.35%) |
Apr 11, 2007 | 18.08 | 18.11 | 17.72 | 17.95 | 12,112 | -0.16(-0.90%) |
Apr 10, 2007 | 18.26 | 18.31 | 18.05 | 18.11 | 4,766 | -0.10(-0.54%) |
Apr 09, 2007 | 18.34 | 18.38 | 18.21 | 18.21 | 13,505 | -0.03(-0.18%) |
Apr 05, 2007 | 18.18 | 18.25 | 18.00 | 18.24 | 10,862 | +0.05(+0.29%) |
Apr 04, 2007 | 18.21 | 18.41 | 18.19 | 18.19 | 16,456 | -0.10(-0.54%) |
Apr 03, 2007 | 18.33 | 18.48 | 18.26 | 18.29 | 39,139 | -0.01(-0.04%) |
Apr 02, 2007 | 18.10 | 18.32 | 18.10 | 18.29 | 21,877 | -0.03(-0.18%) |
Mar 30, 2007 | 18.22 | 18.32 | 17.76 | 18.32 | 38,769 | +0.04(+0.21%) |
Mar 29, 2007 | 18.12 | 18.35 | 18.02 | 18.29 | 16,854 | +0.16(+0.90%) |
Mar 28, 2007 | 18.10 | 18.34 | 18.10 | 18.12 | 21,042 | +0.08(+0.47%) |
Mar 27, 2007 | 18.17 | 18.18 | 18.04 | 18.04 | 7,824 | -0.25(-1.36%) |
Mar 26, 2007 | 18.38 | 18.40 | 18.29 | 18.29 | 4,005 | -0.12(-0.67%) |
Mar 23, 2007 | 18.52 | 18.60 | 18.34 | 18.41 | 4,746 | -0.20(-1.05%) |
Mar 22, 2007 | 18.79 | 18.79 | 18.40 | 18.61 | 10,040 | -0.31(-1.62%) |
Mar 21, 2007 | 18.09 | 18.91 | 17.97 | 18.91 | 4,746 | +0.82(+4.55%) |
Mar 20, 2007 | 17.96 | 18.11 | 17.93 | 18.09 | 13,682 | -0.02(-0.11%) |
Mar 19, 2007 | 17.88 | 18.11 | 17.88 | 18.11 | 10,849 | +0.14(+0.76%) |
Mar 16, 2007 | 17.98 | 17.98 | 17.57 | 17.97 | 50,881 | +0.04(+0.22%) |
Mar 15, 2007 | 17.79 | 17.93 | 17.64 | 17.93 | 19,009 | +0.38(+2.16%) |
Mar 14, 2007 | 17.75 | 17.80 | 17.53 | 17.55 | 44,306 | -0.18(-1.03%) |
Mar 13, 2007 | 18.25 | 18.27 | 17.71 | 17.74 | 30,823 | -0.52(-2.83%) |
Mar 12, 2007 | 18.29 | 18.34 | 18.23 | 18.25 | 6,719 | -0.09(-0.50%) |
Mar 09, 2007 | 18.47 | 18.48 | 18.29 | 18.34 | 8,876 | +0.06(+0.32%) |
Mar 08, 2007 | 18.57 | 18.57 | 18.29 | 18.29 | 21,220 | -0.18(-0.95%) |
Mar 07, 2007 | 18.68 | 18.68 | 18.32 | 18.46 | 22,116 | -0.16(-0.88%) |
Mar 06, 2007 | 18.81 | 18.89 | 18.36 | 18.62 | 11,709 | -0.08(-0.42%) |
Mar 05, 2007 | 18.84 | 18.92 | 18.70 | 18.70 | 95,058 | -0.02(-0.10%) |
Mar 02, 2007 | 18.70 | 18.87 | 18.70 | 18.72 | 43,145 | +0.02(+0.10%) |