Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.09 | 17.17 | 17.02 | 17.06 | 197,330 | -0.03(-0.18%) |
May 30, 2007 | 17.03 | 17.13 | 16.97 | 17.09 | 294,843 | -0.02(-0.14%) |
May 29, 2007 | 17.05 | 17.17 | 16.97 | 17.11 | 276,230 | +0.07(+0.43%) |
May 25, 2007 | 16.96 | 17.19 | 16.92 | 17.04 | 250,698 | +0.13(+0.79%) |
May 24, 2007 | 16.95 | 17.08 | 16.88 | 16.91 | 394,496 | -0.09(-0.54%) |
May 23, 2007 | 17.07 | 17.12 | 16.96 | 17.00 | 175,258 | -0.02(-0.14%) |
May 22, 2007 | 17.11 | 17.16 | 16.97 | 17.02 | 237,851 | -0.09(-0.50%) |
May 21, 2007 | 17.08 | 17.29 | 16.99 | 17.11 | 129,961 | +0.06(+0.36%) |
May 18, 2007 | 16.94 | 17.10 | 16.88 | 17.05 | 246,086 | +0.13(+0.75%) |
May 17, 2007 | 17.02 | 17.08 | 16.88 | 16.92 | 232,744 | -0.13(-0.78%) |
May 16, 2007 | 16.80 | 17.06 | 16.76 | 17.05 | 305,664 | +0.27(+1.59%) |
May 15, 2007 | 17.25 | 17.35 | 16.75 | 16.79 | 540,929 | -0.50(-2.91%) |
May 14, 2007 | 17.45 | 17.51 | 17.26 | 17.29 | 251,687 | -0.24(-1.38%) |
May 11, 2007 | 17.38 | 17.57 | 17.36 | 17.53 | 251,193 | +0.23(+1.33%) |
May 10, 2007 | 17.50 | 17.58 | 17.26 | 17.30 | 364,682 | -0.32(-1.79%) |
May 09, 2007 | 17.54 | 17.70 | 17.45 | 17.62 | 260,746 | +0.01(+0.07%) |
May 08, 2007 | 17.53 | 17.68 | 17.38 | 17.61 | 225,167 | -0.02(-0.10%) |
May 07, 2007 | 17.64 | 17.75 | 17.54 | 17.62 | 140,009 | -0.04(-0.21%) |
May 04, 2007 | 17.69 | 17.77 | 17.53 | 17.66 | 192,224 | +0.05(+0.28%) |
May 03, 2007 | 17.79 | 17.81 | 17.61 | 17.61 | 140,503 | -0.13(-0.75%) |
May 02, 2007 | 17.53 | 17.88 | 17.53 | 17.75 | 175,588 | +0.19(+1.07%) |
May 01, 2007 | 17.45 | 17.71 | 17.30 | 17.56 | 337,998 | -0.04(-0.24%) |
Apr 30, 2007 | 17.89 | 18.12 | 17.54 | 17.60 | 311,479 | -0.24(-1.33%) |
Apr 27, 2007 | 17.91 | 17.97 | 17.68 | 17.84 | 161,093 | -0.07(-0.41%) |
Apr 26, 2007 | 18.05 | 18.06 | 17.80 | 17.91 | 231,591 | -0.16(-0.91%) |
Apr 25, 2007 | 18.23 | 18.24 | 17.95 | 18.07 | 240,157 | -0.12(-0.67%) |
Apr 24, 2007 | 18.33 | 18.39 | 17.96 | 18.19 | 343,763 | -0.14(-0.76%) |
Apr 23, 2007 | 18.43 | 18.43 | 18.29 | 18.33 | 102,783 | -0.15(-0.82%) |
Apr 20, 2007 | 18.70 | 18.70 | 18.29 | 18.49 | 155,163 | +0.39(+2.15%) |
Apr 19, 2007 | 18.13 | 18.25 | 17.94 | 18.10 | 153,186 | -0.16(-0.90%) |
Apr 18, 2007 | 18.35 | 18.43 | 18.25 | 18.26 | 85,488 | -0.16(-0.86%) |
Apr 17, 2007 | 18.51 | 18.53 | 18.27 | 18.42 | 137,373 | -0.10(-0.52%) |
Apr 16, 2007 | 18.38 | 18.54 | 18.21 | 18.52 | 152,527 | +0.22(+1.19%) |
Apr 13, 2007 | 18.26 | 18.35 | 18.07 | 18.30 | 470,431 | +0.02(+0.10%) |
Apr 12, 2007 | 18.10 | 18.28 | 18.06 | 18.28 | 73,463 | +0.11(+0.60%) |
Apr 11, 2007 | 18.40 | 18.40 | 18.09 | 18.17 | 139,020 | -0.19(-1.03%) |
Apr 10, 2007 | 18.24 | 18.39 | 18.21 | 18.36 | 61,274 | +0.09(+0.50%) |
Apr 09, 2007 | 18.39 | 18.39 | 18.22 | 18.27 | 90,594 | -0.13(-0.69%) |
Apr 05, 2007 | 18.33 | 18.46 | 18.32 | 18.40 | 72,640 | +0.01(+0.03%) |
Apr 04, 2007 | 18.46 | 18.55 | 18.36 | 18.39 | 107,230 | -0.10(-0.53%) |
Apr 03, 2007 | 18.35 | 18.57 | 18.30 | 18.49 | 177,399 | +0.21(+1.16%) |
Apr 02, 2007 | 18.19 | 18.32 | 18.15 | 18.27 | 170,481 | +0.08(+0.43%) |
Mar 30, 2007 | 18.03 | 18.26 | 17.99 | 18.19 | 273,923 | +0.13(+0.74%) |
Mar 29, 2007 | 18.06 | 18.13 | 17.92 | 18.06 | 145,115 | +0.14(+0.78%) |
Mar 28, 2007 | 17.91 | 18.04 | 17.74 | 17.92 | 490,691 | -0.08(-0.44%) |
Mar 27, 2007 | 17.98 | 18.03 | 17.85 | 18.00 | 142,150 | -0.04(-0.24%) |
Mar 26, 2007 | 18.07 | 18.09 | 17.88 | 18.04 | 133,914 | +0.01(+0.03%) |
Mar 23, 2007 | 18.12 | 18.15 | 17.98 | 18.04 | 159,281 | -0.07(-0.37%) |
Mar 22, 2007 | 18.11 | 18.16 | 17.99 | 18.10 | 158,951 | +0.07(+0.40%) |
Mar 21, 2007 | 17.72 | 18.09 | 17.62 | 18.03 | 173,776 | +0.28(+1.57%) |
Mar 20, 2007 | 17.58 | 17.76 | 17.54 | 17.75 | 114,972 | +0.12(+0.69%) |
Mar 19, 2007 | 17.56 | 17.65 | 17.46 | 17.63 | 211,661 | +0.12(+0.69%) |
Mar 16, 2007 | 17.44 | 17.52 | 17.33 | 17.51 | 549,824 | +0.07(+0.42%) |
Mar 15, 2007 | 17.31 | 17.46 | 17.24 | 17.44 | 231,591 | +0.15(+0.88%) |
Mar 14, 2007 | 17.06 | 17.35 | 16.92 | 17.28 | 307,196 | +0.17(+0.99%) |
Mar 13, 2007 | 17.59 | 17.51 | 17.11 | 17.11 | 276,724 | -0.47(-2.69%) |
Mar 12, 2007 | 17.43 | 17.61 | 17.36 | 17.59 | 214,461 | +0.01(+0.07%) |
Mar 09, 2007 | 17.58 | 17.60 | 17.33 | 17.58 | 200,130 | +0.11(+0.63%) |
Mar 08, 2007 | 17.64 | 17.66 | 17.39 | 17.47 | 259,593 | -0.05(-0.28%) |
Mar 07, 2007 | 17.76 | 17.82 | 17.45 | 17.51 | 294,843 | -0.33(-1.83%) |
Mar 06, 2007 | 17.58 | 17.90 | 17.52 | 17.84 | 198,330 | +0.32(+1.82%) |
Mar 05, 2007 | 17.62 | 17.93 | 17.51 | 17.52 | 289,097 | -0.23(-1.29%) |
Mar 02, 2007 | 17.86 | 18.11 | 17.74 | 17.75 | 350,853 | -0.22(-1.21%) |