Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.47 | 16.89 | 16.47 | 16.66 | 69,049 | +0.20(+1.23%) |
May 30, 2007 | 16.11 | 16.47 | 16.07 | 16.46 | 42,976 | +0.37(+2.29%) |
May 29, 2007 | 16.16 | 16.22 | 16.09 | 16.09 | 2,111 | -0.12(-0.76%) |
May 25, 2007 | 16.09 | 16.21 | 16.09 | 16.21 | 2,051 | +0.00(+0.00%) |
May 24, 2007 | 16.47 | 16.47 | 16.18 | 16.21 | 1,141 | +0.02(+0.11%) |
May 23, 2007 | 16.17 | 16.21 | 16.08 | 16.19 | 9,928 | -0.11(-0.70%) |
May 22, 2007 | 16.73 | 16.88 | 16.13 | 16.31 | 8,331 | -0.52(-3.07%) |
May 21, 2007 | 17.06 | 17.11 | 16.81 | 16.82 | 14,608 | -0.27(-1.59%) |
May 18, 2007 | 17.02 | 17.13 | 16.93 | 17.10 | 5,820 | -0.01(-0.05%) |
May 17, 2007 | 16.97 | 17.17 | 16.88 | 17.10 | 3,652 | +0.12(+0.72%) |
May 16, 2007 | 16.99 | 17.10 | 16.88 | 16.98 | 9,175 | +0.10(+0.57%) |
May 15, 2007 | 16.90 | 17.18 | 16.81 | 16.88 | 12,811 | -0.11(-0.62%) |
May 14, 2007 | 17.12 | 17.17 | 16.90 | 16.99 | 9,244 | -0.01(-0.05%) |
May 11, 2007 | 17.08 | 17.37 | 16.94 | 17.00 | 12,332 | -0.07(-0.41%) |
May 10, 2007 | 17.37 | 17.37 | 16.94 | 17.07 | 10,825 | +0.00(+0.00%) |
May 09, 2007 | 17.19 | 17.45 | 16.82 | 17.07 | 15,523 | -0.11(-0.61%) |
May 08, 2007 | 17.09 | 17.36 | 17.07 | 17.17 | 8,901 | -0.26(-1.51%) |
May 07, 2007 | 17.52 | 17.52 | 17.08 | 17.44 | 7,971 | -0.09(-0.50%) |
May 04, 2007 | 17.09 | 17.52 | 17.07 | 17.52 | 2,853 | +0.17(+0.96%) |
May 03, 2007 | 17.28 | 17.51 | 17.10 | 17.36 | 2,559 | +0.07(+0.41%) |
May 02, 2007 | 16.87 | 17.36 | 16.87 | 17.29 | 3,423 | +0.09(+0.51%) |
May 01, 2007 | 16.62 | 17.20 | 16.31 | 17.20 | 6,761 | +0.56(+3.37%) |
Apr 30, 2007 | 16.25 | 16.64 | 16.25 | 16.64 | 12,145 | +0.21(+1.28%) |
Apr 27, 2007 | 16.34 | 16.61 | 16.34 | 16.43 | 9,249 | +0.04(+0.21%) |
Apr 26, 2007 | 16.15 | 16.45 | 16.15 | 16.39 | 11,070 | +0.04(+0.27%) |
Apr 25, 2007 | 16.20 | 16.46 | 16.19 | 16.35 | 6,938 | -0.16(-0.96%) |
Apr 24, 2007 | 16.26 | 16.51 | 16.26 | 16.51 | 456 | +0.04(+0.21%) |
Apr 23, 2007 | 16.09 | 16.53 | 16.09 | 16.47 | 4,793 | +0.18(+1.13%) |
Apr 20, 2007 | 15.98 | 16.36 | 15.98 | 16.29 | 75,568 | +0.27(+1.70%) |
Apr 19, 2007 | 15.87 | 16.02 | 15.86 | 16.02 | 2,995 | +0.16(+0.99%) |
Apr 18, 2007 | 15.96 | 15.96 | 15.86 | 15.86 | 8,787 | +0.02(+0.11%) |
Apr 17, 2007 | 16.07 | 16.07 | 15.79 | 15.84 | 3,080 | -0.25(-1.58%) |
Apr 16, 2007 | 15.96 | 16.11 | 15.89 | 16.10 | 26,550 | +0.24(+1.49%) |
Apr 13, 2007 | 15.88 | 16.04 | 15.86 | 15.86 | 1,369 | -0.37(-2.27%) |
Apr 12, 2007 | 16.17 | 16.32 | 16.15 | 16.23 | 3,423 | -0.09(-0.54%) |
Apr 11, 2007 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 16.42 | 16.42 | 16.27 | 16.32 | 456 | -0.09(-0.53%) |
Apr 09, 2007 | 16.17 | 16.40 | 16.17 | 16.40 | 700 | +0.17(+1.03%) |
Apr 05, 2007 | 16.24 | 16.24 | 16.24 | 16.24 | 114 | +0.02(+0.11%) |
Apr 04, 2007 | 16.12 | 16.22 | 15.99 | 16.22 | 2,048 | -0.01(-0.05%) |
Apr 03, 2007 | 16.23 | 16.24 | 16.23 | 16.23 | 1,067 | -0.05(-0.32%) |
Apr 02, 2007 | 16.01 | 16.29 | 16.01 | 16.28 | 798 | +0.00(+0.00%) |
Mar 30, 2007 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 16.11 | 16.28 | 16.11 | 16.28 | 570 | +0.17(+1.03%) |
Mar 28, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 228 | -0.01(-0.05%) |
Mar 27, 2007 | 16.12 | 16.12 | 16.12 | 16.12 | 14,545 | +0.12(+0.77%) |
Mar 26, 2007 | 16.00 | 16.02 | 16.00 | 16.00 | 342 | -0.12(-0.76%) |
Mar 23, 2007 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 16.02 | 16.12 | 16.02 | 16.12 | 570 | +0.00(+0.00%) |
Mar 21, 2007 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 16.06 | 16.12 | 16.03 | 16.12 | 456 | -0.07(-0.43%) |
Mar 19, 2007 | 15.99 | 16.19 | 15.99 | 16.19 | 2,168 | +0.20(+1.26%) |
Mar 16, 2007 | 16.01 | 16.03 | 15.99 | 15.99 | 2,282 | -0.01(-0.06%) |
Mar 15, 2007 | 16.01 | 16.11 | 16.00 | 16.00 | 1,307 | -0.17(-1.03%) |
Mar 14, 2007 | 15.99 | 16.17 | 15.99 | 16.17 | 570 | +0.06(+0.38%) |
Mar 13, 2007 | 15.99 | 16.11 | 15.99 | 16.11 | 1,483 | +0.11(+0.66%) |
Mar 12, 2007 | 16.01 | 16.10 | 16.00 | 16.00 | 1,255 | -0.01(-0.05%) |
Mar 09, 2007 | 16.01 | 16.10 | 16.00 | 16.01 | 1,597 | +0.02(+0.11%) |
Mar 08, 2007 | 16.03 | 16.16 | 15.99 | 15.99 | 3,394 | -0.06(-0.38%) |
Mar 07, 2007 | 15.95 | 16.07 | 15.95 | 16.05 | 2,168 | +0.06(+0.38%) |
Mar 06, 2007 | 16.07 | 16.10 | 15.99 | 15.99 | 4,371 | -0.04(-0.22%) |
Mar 05, 2007 | 15.89 | 16.18 | 15.73 | 16.03 | 4,699 | +0.08(+0.49%) |
Mar 02, 2007 | 15.89 | 16.09 | 15.89 | 15.95 | 2,510 | +0.05(+0.33%) |