Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.36 | 17.44 | 17.32 | 17.40 | 354,069 | +0.12(+0.69%) |
May 30, 2007 | 17.02 | 17.29 | 17.01 | 17.28 | 525,708 | +0.18(+1.08%) |
May 29, 2007 | 17.22 | 17.23 | 17.02 | 17.10 | 864,772 | -0.09(-0.52%) |
May 25, 2007 | 17.25 | 17.31 | 17.01 | 17.19 | 338,894 | -0.06(-0.34%) |
May 24, 2007 | 17.91 | 17.92 | 17.21 | 17.25 | 586,406 | -0.65(-3.64%) |
May 23, 2007 | 18.39 | 18.50 | 17.88 | 17.90 | 726,853 | -0.50(-2.74%) |
May 22, 2007 | 17.91 | 18.53 | 17.80 | 18.40 | 996,283 | +0.49(+2.75%) |
May 21, 2007 | 17.80 | 17.95 | 17.73 | 17.91 | 665,650 | +0.10(+0.57%) |
May 18, 2007 | 17.70 | 17.82 | 17.65 | 17.81 | 372,953 | +0.10(+0.57%) |
May 17, 2007 | 17.73 | 17.85 | 17.62 | 17.71 | 481,871 | -0.16(-0.90%) |
May 16, 2007 | 17.62 | 17.88 | 17.56 | 17.87 | 702,743 | +0.25(+1.45%) |
May 15, 2007 | 17.82 | 17.83 | 17.58 | 17.62 | 793,452 | -0.16(-0.90%) |
May 14, 2007 | 17.72 | 17.79 | 17.64 | 17.78 | 361,993 | +0.04(+0.23%) |
May 11, 2007 | 17.82 | 17.82 | 17.68 | 17.73 | 369,075 | +0.00(+0.00%) |
May 10, 2007 | 17.72 | 17.79 | 17.61 | 17.73 | 493,168 | -0.03(-0.17%) |
May 09, 2007 | 17.79 | 17.83 | 17.72 | 17.76 | 495,359 | -0.03(-0.17%) |
May 08, 2007 | 17.79 | 17.86 | 17.74 | 17.79 | 711,004 | +0.00(+0.00%) |
May 07, 2007 | 17.40 | 17.86 | 17.38 | 17.79 | 814,359 | +0.33(+1.87%) |
May 04, 2007 | 17.38 | 17.66 | 17.35 | 17.47 | 297,081 | -0.14(-0.77%) |
May 03, 2007 | 17.62 | 17.73 | 17.57 | 17.60 | 596,185 | +0.07(+0.37%) |
May 02, 2007 | 17.40 | 17.60 | 17.35 | 17.54 | 515,929 | +0.18(+1.06%) |
May 01, 2007 | 17.19 | 17.38 | 17.12 | 17.35 | 451,859 | +0.17(+0.97%) |
Apr 30, 2007 | 17.13 | 17.24 | 17.02 | 17.19 | 1,228,452 | +0.20(+1.19%) |
Apr 27, 2007 | 17.06 | 17.29 | 16.93 | 16.99 | 363,511 | -0.05(-0.28%) |
Apr 26, 2007 | 17.22 | 17.25 | 17.01 | 17.03 | 570,557 | -0.20(-1.14%) |
Apr 25, 2007 | 17.24 | 17.35 | 17.20 | 17.23 | 1,178,545 | -0.05(-0.31%) |
Apr 24, 2007 | 17.21 | 17.28 | 17.05 | 17.28 | 530,766 | +0.09(+0.52%) |
Apr 23, 2007 | 17.46 | 17.56 | 17.19 | 17.19 | 380,877 | -0.20(-1.16%) |
Apr 20, 2007 | 17.46 | 17.59 | 17.32 | 17.40 | 344,121 | +0.12(+0.69%) |
Apr 19, 2007 | 17.20 | 17.31 | 17.18 | 17.28 | 813,853 | +0.07(+0.41%) |
Apr 18, 2007 | 16.68 | 17.29 | 16.68 | 17.21 | 574,435 | +0.01(+0.03%) |
Apr 17, 2007 | 17.66 | 17.79 | 17.19 | 17.20 | 1,050,237 | -0.46(-2.62%) |
Apr 16, 2007 | 17.70 | 17.79 | 17.56 | 17.66 | 237,900 | +0.01(+0.03%) |
Apr 13, 2007 | 17.76 | 17.79 | 17.63 | 17.66 | 244,307 | -0.09(-0.53%) |
Apr 12, 2007 | 17.67 | 17.78 | 17.63 | 17.75 | 646,935 | +0.04(+0.23%) |
Apr 11, 2007 | 17.73 | 17.73 | 17.54 | 17.71 | 363,679 | -0.03(-0.17%) |
Apr 10, 2007 | 17.54 | 17.75 | 17.53 | 17.74 | 607,481 | +0.17(+0.98%) |
Apr 09, 2007 | 17.51 | 17.64 | 17.44 | 17.57 | 596,859 | +0.12(+0.68%) |
Apr 05, 2007 | 17.34 | 17.48 | 17.31 | 17.45 | 293,877 | +0.11(+0.65%) |
Apr 04, 2007 | 17.38 | 17.47 | 17.33 | 17.34 | 312,086 | -0.04(-0.24%) |
Apr 03, 2007 | 17.50 | 17.53 | 17.26 | 17.38 | 678,632 | -0.04(-0.20%) |
Apr 02, 2007 | 17.38 | 17.54 | 17.38 | 17.41 | 300,284 | +0.09(+0.55%) |
Mar 30, 2007 | 17.35 | 17.50 | 17.00 | 17.32 | 282,918 | -0.05(-0.31%) |
Mar 29, 2007 | 17.70 | 17.88 | 17.27 | 17.37 | 502,609 | -0.26(-1.45%) |
Mar 28, 2007 | 17.38 | 17.69 | 17.35 | 17.63 | 468,888 | +0.15(+0.88%) |
Mar 27, 2007 | 17.60 | 17.72 | 17.29 | 17.47 | 288,650 | -0.18(-1.04%) |
Mar 26, 2007 | 17.69 | 17.89 | 17.57 | 17.66 | 682,342 | -0.02(-0.13%) |
Mar 23, 2007 | 17.43 | 17.69 | 17.29 | 17.68 | 493,673 | +0.24(+1.36%) |
Mar 22, 2007 | 17.62 | 17.62 | 17.41 | 17.44 | 220,028 | -0.23(-1.28%) |
Mar 21, 2007 | 17.60 | 17.85 | 17.53 | 17.67 | 587,755 | +0.07(+0.37%) |
Mar 20, 2007 | 17.22 | 17.64 | 17.16 | 17.60 | 855,330 | +0.40(+2.34%) |
Mar 19, 2007 | 17.11 | 17.39 | 17.11 | 17.20 | 516,266 | +0.18(+1.08%) |
Mar 16, 2007 | 16.94 | 17.79 | 16.83 | 17.02 | 524,191 | +0.08(+0.49%) |
Mar 15, 2007 | 16.80 | 17.07 | 16.76 | 16.93 | 341,469 | +0.15(+0.92%) |
Mar 14, 2007 | 16.78 | 16.99 | 16.68 | 16.78 | 799,859 | -0.04(-0.21%) |
Mar 13, 2007 | 17.29 | 17.50 | 16.76 | 16.81 | 721,289 | -0.48(-2.78%) |
Mar 12, 2007 | 17.09 | 17.35 | 17.09 | 17.29 | 1,094,580 | +0.23(+1.36%) |
Mar 09, 2007 | 17.22 | 17.26 | 16.92 | 17.06 | 324,057 | -0.05(-0.31%) |
Mar 08, 2007 | 17.16 | 17.28 | 16.82 | 17.12 | 788,731 | +0.09(+0.52%) |
Mar 07, 2007 | 16.93 | 17.08 | 16.73 | 17.03 | 780,301 | +0.06(+0.35%) |
Mar 06, 2007 | 16.82 | 17.03 | 16.68 | 16.97 | 539,871 | +0.27(+1.60%) |
Mar 05, 2007 | 17.03 | 17.35 | 16.67 | 16.70 | 431,795 | -0.33(-1.95%) |
Mar 02, 2007 | 17.34 | 17.54 | 16.94 | 17.03 | 1,600,899 | -0.31(-1.78%) |