Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.06 | 17.20 | 16.86 | 17.14 | 220,721 | +0.15(+0.88%) |
May 30, 2007 | 16.93 | 17.15 | 16.82 | 16.99 | 150,164 | -0.12(-0.69%) |
May 29, 2007 | 16.96 | 17.32 | 16.89 | 17.11 | 165,951 | +0.26(+1.55%) |
May 25, 2007 | 17.33 | 17.40 | 16.64 | 16.85 | 366,104 | -0.40(-2.31%) |
May 24, 2007 | 17.49 | 17.77 | 17.19 | 17.25 | 419,023 | -0.23(-1.31%) |
May 23, 2007 | 17.29 | 17.72 | 17.29 | 17.47 | 260,660 | +0.22(+1.25%) |
May 22, 2007 | 17.66 | 17.76 | 17.23 | 17.26 | 262,975 | -0.33(-1.89%) |
May 21, 2007 | 17.03 | 17.98 | 17.03 | 17.59 | 330,083 | +0.61(+3.61%) |
May 18, 2007 | 16.70 | 17.08 | 16.47 | 16.98 | 369,569 | +0.32(+1.92%) |
May 17, 2007 | 16.60 | 16.86 | 16.37 | 16.66 | 255,082 | -0.02(-0.12%) |
May 16, 2007 | 16.72 | 16.82 | 16.46 | 16.68 | 228,928 | +0.05(+0.27%) |
May 15, 2007 | 16.54 | 16.97 | 16.27 | 16.63 | 339,216 | +0.03(+0.20%) |
May 14, 2007 | 17.29 | 17.50 | 16.44 | 16.60 | 376,969 | -0.73(-4.22%) |
May 11, 2007 | 17.46 | 17.66 | 17.02 | 17.33 | 326,628 | -0.25(-1.41%) |
May 10, 2007 | 17.38 | 17.62 | 17.02 | 17.58 | 373,171 | +0.05(+0.30%) |
May 09, 2007 | 16.65 | 17.55 | 16.37 | 17.53 | 316,408 | +0.82(+4.88%) |
May 08, 2007 | 17.48 | 17.48 | 16.63 | 16.71 | 363,685 | -0.82(-4.69%) |
May 07, 2007 | 17.36 | 17.68 | 17.29 | 17.53 | 230,186 | +0.12(+0.67%) |
May 04, 2007 | 17.62 | 17.72 | 17.19 | 17.42 | 131,097 | -0.14(-0.78%) |
May 03, 2007 | 17.32 | 17.79 | 17.32 | 17.55 | 208,978 | +0.18(+1.05%) |
May 02, 2007 | 17.31 | 17.65 | 17.29 | 17.37 | 253,864 | +0.01(+0.04%) |
May 01, 2007 | 17.93 | 18.15 | 17.33 | 17.36 | 211,092 | -0.34(-1.92%) |
Apr 30, 2007 | 18.30 | 18.47 | 17.62 | 17.70 | 250,476 | -0.67(-3.66%) |
Apr 27, 2007 | 18.65 | 19.19 | 18.17 | 18.38 | 524,044 | -0.24(-1.30%) |
Apr 26, 2007 | 15.67 | 18.62 | 15.17 | 18.62 | 880,078 | +2.70(+16.97%) |
Apr 25, 2007 | 16.39 | 16.54 | 15.83 | 15.92 | 329,594 | -0.50(-3.02%) |
Apr 24, 2007 | 16.76 | 16.82 | 16.34 | 16.41 | 232,132 | -0.38(-2.29%) |
Apr 23, 2007 | 16.92 | 17.23 | 16.76 | 16.80 | 129,509 | -0.22(-1.30%) |
Apr 20, 2007 | 16.95 | 17.04 | 16.79 | 17.02 | 154,535 | +0.32(+1.91%) |
Apr 19, 2007 | 16.83 | 17.07 | 16.69 | 16.70 | 166,748 | -0.27(-1.58%) |
Apr 18, 2007 | 17.36 | 17.56 | 16.96 | 16.97 | 104,859 | -0.46(-2.66%) |
Apr 17, 2007 | 17.55 | 17.83 | 17.33 | 17.43 | 175,360 | -0.07(-0.37%) |
Apr 16, 2007 | 16.93 | 17.54 | 16.80 | 17.49 | 292,877 | +0.63(+3.71%) |
Apr 13, 2007 | 16.92 | 16.97 | 16.55 | 16.87 | 102,409 | -0.08(-0.46%) |
Apr 12, 2007 | 16.70 | 16.97 | 16.54 | 16.95 | 146,718 | +0.14(+0.85%) |
Apr 11, 2007 | 16.93 | 17.01 | 16.67 | 16.80 | 105,310 | -0.09(-0.54%) |
Apr 10, 2007 | 16.97 | 16.99 | 16.84 | 16.89 | 99,345 | -0.07(-0.38%) |
Apr 09, 2007 | 17.27 | 17.27 | 16.96 | 16.96 | 150,285 | -0.32(-1.85%) |
Apr 05, 2007 | 16.68 | 17.32 | 16.50 | 17.28 | 277,972 | +0.53(+3.15%) |
Apr 04, 2007 | 16.76 | 16.95 | 16.68 | 16.75 | 209,516 | -0.07(-0.43%) |
Apr 03, 2007 | 16.80 | 17.15 | 16.57 | 16.82 | 279,649 | +0.01(+0.08%) |
Apr 02, 2007 | 16.39 | 16.81 | 16.36 | 16.81 | 213,438 | +0.29(+1.78%) |
Mar 30, 2007 | 16.38 | 16.71 | 16.33 | 16.52 | 174,175 | +0.14(+0.84%) |
Mar 29, 2007 | 16.52 | 16.59 | 16.20 | 16.38 | 215,785 | -0.03(-0.16%) |
Mar 28, 2007 | 16.63 | 16.78 | 16.32 | 16.41 | 193,276 | -0.35(-2.06%) |
Mar 27, 2007 | 17.07 | 17.09 | 16.54 | 16.75 | 263,590 | -0.36(-2.10%) |
Mar 26, 2007 | 17.35 | 17.68 | 17.09 | 17.11 | 251,669 | -0.27(-1.58%) |
Mar 23, 2007 | 17.06 | 17.46 | 17.06 | 17.38 | 220,605 | +0.29(+1.68%) |
Mar 22, 2007 | 17.35 | 17.40 | 16.99 | 17.10 | 155,485 | -0.31(-1.80%) |
Mar 21, 2007 | 17.28 | 17.45 | 16.82 | 17.41 | 256,188 | +0.13(+0.76%) |
Mar 20, 2007 | 16.87 | 17.75 | 16.78 | 17.28 | 946,092 | +0.52(+3.11%) |
Mar 19, 2007 | 15.94 | 16.95 | 15.94 | 16.76 | 436,304 | +0.67(+4.18%) |
Mar 16, 2007 | 15.97 | 16.24 | 15.91 | 16.09 | 240,905 | +0.10(+0.65%) |
Mar 15, 2007 | 15.86 | 16.13 | 15.86 | 15.98 | 106,999 | +0.16(+0.99%) |
Mar 14, 2007 | 15.95 | 16.12 | 15.34 | 15.82 | 278,166 | -0.07(-0.41%) |
Mar 13, 2007 | 16.09 | 16.31 | 15.83 | 15.89 | 309,645 | -0.20(-1.22%) |
Mar 12, 2007 | 15.70 | 16.18 | 15.56 | 16.09 | 405,462 | +0.23(+1.48%) |
Mar 09, 2007 | 15.79 | 15.92 | 15.54 | 15.85 | 383,826 | +0.13(+0.85%) |
Mar 08, 2007 | 15.42 | 15.94 | 15.39 | 15.72 | 421,970 | +0.41(+2.71%) |
Mar 07, 2007 | 15.07 | 15.54 | 14.84 | 15.30 | 814,265 | +0.23(+1.56%) |
Mar 06, 2007 | 12.82 | 15.17 | 12.82 | 15.07 | 1,667,841 | +2.45(+19.38%) |
Mar 05, 2007 | 12.69 | 12.77 | 11.75 | 12.62 | 351,517 | -0.12(-0.92%) |
Mar 02, 2007 | 12.97 | 13.16 | 12.71 | 12.74 | 171,438 | -0.37(-2.79%) |