Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.09 | 17.15 | 16.86 | 17.03 | 2,369,825 | +0.09(+0.54%) |
May 30, 2007 | 16.68 | 16.94 | 16.61 | 16.94 | 1,221,587 | +0.20(+1.18%) |
May 29, 2007 | 16.73 | 17.13 | 16.63 | 16.74 | 1,231,914 | +0.02(+0.12%) |
May 25, 2007 | 16.63 | 16.75 | 16.61 | 16.72 | 895,841 | +0.12(+0.71%) |
May 24, 2007 | 16.82 | 16.95 | 16.59 | 16.60 | 1,037,225 | -0.13(-0.79%) |
May 23, 2007 | 16.82 | 16.88 | 16.67 | 16.73 | 1,588,641 | -0.02(-0.12%) |
May 22, 2007 | 16.75 | 16.85 | 16.70 | 16.75 | 836,614 | +0.01(+0.04%) |
May 21, 2007 | 16.72 | 16.88 | 16.52 | 16.75 | 1,545,554 | +0.05(+0.32%) |
May 18, 2007 | 16.77 | 16.80 | 16.61 | 16.69 | 1,611,116 | +0.00(+0.00%) |
May 17, 2007 | 16.96 | 17.02 | 16.65 | 16.69 | 1,794,567 | -0.30(-1.74%) |
May 16, 2007 | 17.32 | 17.32 | 16.84 | 16.99 | 1,721,065 | -0.34(-1.98%) |
May 15, 2007 | 17.19 | 17.38 | 17.18 | 17.33 | 1,307,086 | +0.16(+0.96%) |
May 14, 2007 | 16.90 | 17.29 | 16.90 | 17.17 | 1,630,403 | +0.23(+1.36%) |
May 11, 2007 | 16.76 | 16.95 | 16.75 | 16.94 | 861,368 | +0.21(+1.26%) |
May 10, 2007 | 16.98 | 17.03 | 16.72 | 16.73 | 1,074,128 | -0.30(-1.78%) |
May 09, 2007 | 17.02 | 17.03 | 16.72 | 17.03 | 1,097,059 | -0.01(-0.08%) |
May 08, 2007 | 16.89 | 17.06 | 16.80 | 17.04 | 722,261 | +0.03(+0.19%) |
May 07, 2007 | 17.15 | 17.25 | 16.97 | 17.01 | 753,697 | -0.14(-0.81%) |
May 04, 2007 | 16.95 | 17.38 | 16.86 | 17.15 | 1,767,839 | +0.36(+2.16%) |
May 03, 2007 | 16.79 | 16.92 | 16.71 | 16.78 | 1,239,659 | +0.00(+0.00%) |
May 02, 2007 | 16.71 | 16.89 | 16.65 | 16.78 | 1,294,482 | +0.16(+0.95%) |
May 01, 2007 | 16.47 | 16.69 | 16.40 | 16.63 | 1,466,848 | +0.32(+1.98%) |
Apr 30, 2007 | 16.53 | 16.58 | 16.30 | 16.30 | 1,053,930 | -0.20(-1.24%) |
Apr 27, 2007 | 16.63 | 16.63 | 16.44 | 16.51 | 640,559 | -0.15(-0.91%) |
Apr 26, 2007 | 16.59 | 16.67 | 16.45 | 16.66 | 1,321,665 | +0.13(+0.80%) |
Apr 25, 2007 | 16.29 | 16.59 | 16.23 | 16.53 | 2,181,059 | +0.31(+1.91%) |
Apr 24, 2007 | 16.34 | 16.34 | 16.11 | 16.22 | 1,976,196 | -0.08(-0.49%) |
Apr 23, 2007 | 16.41 | 16.43 | 16.26 | 16.30 | 1,591,374 | -0.11(-0.68%) |
Apr 20, 2007 | 16.72 | 16.72 | 16.20 | 16.41 | 2,646,368 | -0.31(-1.85%) |
Apr 19, 2007 | 16.68 | 16.73 | 16.51 | 16.72 | 1,016,876 | +0.05(+0.28%) |
Apr 18, 2007 | 16.63 | 16.75 | 16.46 | 16.67 | 1,318,020 | -0.03(-0.20%) |
Apr 17, 2007 | 16.56 | 16.78 | 16.49 | 16.71 | 1,325,006 | +0.19(+1.16%) |
Apr 16, 2007 | 16.69 | 16.78 | 16.42 | 16.51 | 3,345,850 | -0.16(-0.95%) |
Apr 13, 2007 | 16.77 | 16.77 | 16.63 | 16.67 | 1,060,005 | -0.08(-0.47%) |
Apr 12, 2007 | 16.70 | 16.77 | 16.59 | 16.75 | 735,169 | +0.02(+0.12%) |
Apr 11, 2007 | 16.60 | 16.76 | 16.53 | 16.73 | 1,188,025 | +0.11(+0.63%) |
Apr 10, 2007 | 16.51 | 16.69 | 16.51 | 16.63 | 1,195,011 | +0.15(+0.92%) |
Apr 09, 2007 | 16.44 | 16.55 | 16.36 | 16.48 | 1,009,586 | +0.11(+0.68%) |
Apr 05, 2007 | 16.40 | 16.51 | 16.32 | 16.36 | 821,276 | -0.07(-0.40%) |
Apr 04, 2007 | 16.48 | 16.59 | 16.38 | 16.43 | 1,109,968 | +0.01(+0.04%) |
Apr 03, 2007 | 16.20 | 16.52 | 16.20 | 16.42 | 1,471,402 | +0.34(+2.09%) |
Apr 02, 2007 | 16.17 | 16.30 | 16.03 | 16.09 | 2,146,282 | +0.02(+0.12%) |
Mar 30, 2007 | 16.22 | 16.24 | 16.00 | 16.07 | 1,659,713 | -0.15(-0.93%) |
Mar 29, 2007 | 16.51 | 16.58 | 16.19 | 16.22 | 1,258,946 | -0.23(-1.40%) |
Mar 28, 2007 | 16.47 | 16.52 | 16.40 | 16.45 | 952,030 | -0.07(-0.40%) |
Mar 27, 2007 | 16.48 | 16.52 | 16.32 | 16.51 | 891,740 | -0.05(-0.28%) |
Mar 26, 2007 | 16.63 | 16.63 | 16.37 | 16.56 | 689,459 | -0.03(-0.16%) |
Mar 23, 2007 | 16.55 | 16.61 | 16.41 | 16.59 | 649,518 | +0.08(+0.48%) |
Mar 22, 2007 | 16.53 | 16.55 | 16.35 | 16.51 | 852,560 | +0.01(+0.08%) |
Mar 21, 2007 | 16.24 | 16.50 | 16.13 | 16.50 | 1,151,578 | +0.24(+1.50%) |
Mar 20, 2007 | 16.14 | 16.26 | 16.05 | 16.25 | 910,571 | +0.13(+0.78%) |
Mar 19, 2007 | 16.01 | 16.13 | 15.93 | 16.13 | 1,210,198 | +0.26(+1.66%) |
Mar 16, 2007 | 15.98 | 15.99 | 15.84 | 15.86 | 998,500 | -0.12(-0.74%) |
Mar 15, 2007 | 16.13 | 16.13 | 15.78 | 15.98 | 2,082,500 | +0.09(+0.54%) |
Mar 14, 2007 | 16.13 | 16.23 | 15.66 | 15.90 | 2,106,342 | -0.17(-1.07%) |
Mar 13, 2007 | 16.61 | 16.53 | 16.06 | 16.07 | 1,188,177 | -0.54(-3.25%) |
Mar 12, 2007 | 16.46 | 16.82 | 16.43 | 16.61 | 4,417,397 | -0.15(-0.90%) |
Mar 09, 2007 | 16.61 | 16.84 | 16.61 | 16.76 | 2,108,772 | +0.30(+1.84%) |
Mar 08, 2007 | 16.65 | 16.66 | 16.43 | 16.46 | 937,451 | -0.07(-0.40%) |
Mar 07, 2007 | 16.66 | 16.75 | 16.46 | 16.52 | 1,644,982 | +0.21(+1.29%) |
Mar 06, 2007 | 16.13 | 16.32 | 16.05 | 16.31 | 2,542,494 | +0.26(+1.60%) |
Mar 05, 2007 | 16.22 | 16.36 | 16.02 | 16.05 | 1,272,917 | -0.28(-1.73%) |
Mar 02, 2007 | 16.45 | 16.46 | 16.25 | 16.34 | 1,429,488 | -0.13(-0.80%) |