Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.95 | 16.05 | 15.94 | 16.05 | 4,133 | +0.23(+1.47%) |
May 30, 2007 | 15.93 | 15.99 | 15.81 | 15.81 | 2,886 | -0.18(-1.12%) |
May 29, 2007 | 15.98 | 16.13 | 15.98 | 15.99 | 3,795 | -0.05(-0.30%) |
May 25, 2007 | 16.11 | 16.23 | 15.83 | 16.04 | 3,974 | +0.08(+0.52%) |
May 24, 2007 | 16.02 | 16.02 | 15.95 | 15.96 | 3,522 | +0.07(+0.41%) |
May 23, 2007 | 15.87 | 15.96 | 15.84 | 15.89 | 3,685 | -0.05(-0.30%) |
May 22, 2007 | 15.95 | 15.95 | 15.94 | 15.94 | 502 | -0.07(-0.41%) |
May 21, 2007 | 15.86 | 16.17 | 15.86 | 16.01 | 6,746 | +0.15(+0.92%) |
May 18, 2007 | 16.11 | 16.11 | 15.86 | 15.86 | 938 | -0.06(-0.35%) |
May 17, 2007 | 15.46 | 15.98 | 15.46 | 15.92 | 26,182 | +0.32(+2.07%) |
May 16, 2007 | 15.53 | 15.59 | 15.52 | 15.59 | 21,081 | -0.01(-0.08%) |
May 15, 2007 | 15.81 | 15.81 | 15.60 | 15.61 | 4,065 | -0.13(-0.80%) |
May 14, 2007 | 15.82 | 15.84 | 15.73 | 15.73 | 2,889 | -0.01(-0.04%) |
May 11, 2007 | 15.71 | 15.81 | 15.69 | 15.74 | 8,165 | -0.07(-0.42%) |
May 10, 2007 | 15.87 | 15.87 | 15.75 | 15.80 | 11,678 | +0.06(+0.38%) |
May 09, 2007 | 16.09 | 16.09 | 15.60 | 15.74 | 8,189 | -0.35(-2.19%) |
May 08, 2007 | 16.23 | 16.23 | 16.09 | 16.10 | 18,322 | -0.04(-0.22%) |
May 07, 2007 | 16.27 | 16.27 | 16.13 | 16.13 | 8,266 | +0.04(+0.26%) |
May 04, 2007 | 16.54 | 16.54 | 16.04 | 16.09 | 9,882 | -0.52(-3.13%) |
May 03, 2007 | 16.81 | 16.87 | 16.61 | 16.61 | 1,654 | -0.17(-1.00%) |
May 02, 2007 | 16.51 | 16.98 | 16.51 | 16.78 | 3,628 | +0.16(+0.93%) |
May 01, 2007 | 16.73 | 16.73 | 16.59 | 16.62 | 3,043 | -0.22(-1.31%) |
Apr 30, 2007 | 16.84 | 17.01 | 16.79 | 16.84 | 8,807 | +0.16(+0.93%) |
Apr 27, 2007 | 16.22 | 16.69 | 16.22 | 16.69 | 10,850 | +0.57(+3.52%) |
Apr 26, 2007 | 16.87 | 16.87 | 15.82 | 16.12 | 41,794 | -0.90(-5.30%) |
Apr 25, 2007 | 17.80 | 17.80 | 16.96 | 17.02 | 14,530 | -0.89(-4.97%) |
Apr 24, 2007 | 18.16 | 18.16 | 17.89 | 17.91 | 3,368 | +0.25(+1.42%) |
Apr 23, 2007 | 17.76 | 17.76 | 17.58 | 17.66 | 6,867 | -0.17(-0.97%) |
Apr 20, 2007 | 17.90 | 17.91 | 17.83 | 17.83 | 4,690 | +0.04(+0.23%) |
Apr 19, 2007 | 17.90 | 17.91 | 17.79 | 17.79 | 3,517 | -0.04(-0.23%) |
Apr 18, 2007 | 17.86 | 17.91 | 17.66 | 17.83 | 8,123 | +0.07(+0.37%) |
Apr 17, 2007 | 17.79 | 17.94 | 17.72 | 17.77 | 11,848 | -0.06(-0.33%) |
Apr 16, 2007 | 17.95 | 17.95 | 17.77 | 17.83 | 1,514 | -0.19(-1.03%) |
Apr 13, 2007 | 18.01 | 18.05 | 18.01 | 18.01 | 907 | +0.15(+0.84%) |
Apr 12, 2007 | 17.84 | 17.91 | 17.83 | 17.86 | 1,507 | -0.06(-0.33%) |
Apr 11, 2007 | 17.79 | 17.92 | 17.76 | 17.92 | 3,371 | +0.11(+0.64%) |
Apr 10, 2007 | 17.88 | 18.01 | 17.81 | 17.81 | 1,971 | +0.10(+0.54%) |
Apr 09, 2007 | 17.79 | 18.01 | 17.71 | 17.71 | 3,690 | -0.04(-0.24%) |
Apr 05, 2007 | 17.88 | 17.88 | 17.70 | 17.76 | 6,030 | +0.05(+0.30%) |
Apr 04, 2007 | 17.73 | 17.90 | 17.52 | 17.70 | 15,016 | -0.03(-0.17%) |
Apr 03, 2007 | 17.88 | 17.88 | 17.31 | 17.73 | 24,937 | +0.01(+0.07%) |
Apr 02, 2007 | 17.40 | 17.86 | 17.40 | 17.72 | 15,632 | +0.08(+0.44%) |
Mar 30, 2007 | 17.90 | 17.90 | 17.59 | 17.64 | 5,552 | +0.03(+0.17%) |
Mar 29, 2007 | 17.80 | 17.80 | 17.61 | 17.61 | 1,718 | -0.21(-1.17%) |
Mar 28, 2007 | 17.76 | 17.87 | 17.76 | 17.82 | 1,780 | +0.01(+0.07%) |
Mar 27, 2007 | 17.37 | 18.01 | 17.31 | 17.81 | 22,435 | +0.50(+2.86%) |
Mar 26, 2007 | 17.92 | 17.92 | 17.31 | 17.31 | 9,415 | -0.17(-0.99%) |
Mar 23, 2007 | 17.54 | 17.58 | 17.39 | 17.49 | 4,914 | +0.05(+0.31%) |
Mar 22, 2007 | 17.52 | 17.52 | 17.32 | 17.43 | 3,599 | -0.06(-0.34%) |
Mar 21, 2007 | 17.54 | 17.54 | 17.45 | 17.49 | 1,507 | +0.07(+0.41%) |
Mar 20, 2007 | 17.34 | 17.53 | 17.34 | 17.42 | 4,896 | +0.08(+0.48%) |
Mar 19, 2007 | 17.31 | 17.37 | 17.31 | 17.34 | 3,926 | +0.02(+0.14%) |
Mar 16, 2007 | 17.43 | 17.43 | 17.31 | 17.31 | 4,256 | -0.11(-0.65%) |
Mar 15, 2007 | 17.75 | 17.75 | 17.31 | 17.43 | 19,917 | -0.33(-1.88%) |
Mar 14, 2007 | 17.80 | 17.83 | 17.76 | 17.76 | 1,971 | -0.19(-1.03%) |
Mar 13, 2007 | 18.00 | 18.06 | 17.80 | 17.95 | 5,443 | -0.05(-0.30%) |
Mar 12, 2007 | 17.71 | 18.00 | 17.59 | 18.00 | 6,589 | +0.17(+0.94%) |
Mar 09, 2007 | 17.91 | 17.93 | 17.31 | 17.83 | 19,193 | +0.09(+0.50%) |
Mar 08, 2007 | 17.41 | 17.85 | 17.31 | 17.74 | 10,560 | -0.02(-0.10%) |
Mar 07, 2007 | 17.37 | 17.81 | 17.37 | 17.76 | 12,492 | +0.36(+2.09%) |
Mar 06, 2007 | 17.24 | 17.40 | 17.24 | 17.40 | 4,125 | +0.09(+0.52%) |
Mar 05, 2007 | 17.31 | 17.31 | 17.19 | 17.31 | 4,232 | -0.11(-0.62%) |
Mar 02, 2007 | 17.13 | 17.41 | 17.13 | 17.41 | 3,770 | +0.02(+0.14%) |