Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.55 | 18.57 | 18.24 | 18.26 | 29,367 | -0.20(-1.07%) |
May 30, 2007 | 18.26 | 18.46 | 17.50 | 18.46 | 14,419 | +0.20(+1.08%) |
May 29, 2007 | 18.09 | 18.44 | 18.09 | 18.26 | 16,722 | +0.44(+2.45%) |
May 25, 2007 | 17.70 | 17.91 | 17.70 | 17.83 | 11,447 | +0.26(+1.47%) |
May 24, 2007 | 17.85 | 17.85 | 17.41 | 17.57 | 18,382 | -0.12(-0.70%) |
May 23, 2007 | 17.39 | 17.74 | 17.37 | 17.69 | 15,077 | +0.22(+1.24%) |
May 22, 2007 | 17.26 | 17.78 | 17.26 | 17.48 | 11,412 | -0.02(-0.13%) |
May 21, 2007 | 17.69 | 17.69 | 17.28 | 17.50 | 40,950 | +0.02(+0.13%) |
May 18, 2007 | 17.69 | 17.69 | 17.21 | 17.48 | 54,356 | +0.00(+0.00%) |
May 17, 2007 | 17.04 | 17.54 | 16.71 | 17.48 | 148,553 | +0.44(+2.56%) |
May 16, 2007 | 17.04 | 17.43 | 16.43 | 17.04 | 13,828 | +0.00(+0.00%) |
May 15, 2007 | 17.26 | 17.48 | 17.04 | 17.04 | 26,356 | -0.26(-1.51%) |
May 14, 2007 | 17.48 | 17.56 | 17.26 | 17.30 | 29,075 | +0.02(+0.13%) |
May 11, 2007 | 17.52 | 17.59 | 16.51 | 17.28 | 38,652 | -0.24(-1.37%) |
May 10, 2007 | 18.57 | 18.57 | 17.19 | 17.52 | 64,670 | -0.68(-3.72%) |
May 09, 2007 | 17.48 | 18.57 | 16.71 | 18.20 | 139,411 | +1.57(+9.46%) |
May 08, 2007 | 16.62 | 16.86 | 16.60 | 16.62 | 5,903 | -0.17(-1.04%) |
May 07, 2007 | 16.47 | 16.82 | 16.38 | 16.80 | 14,850 | +0.22(+1.32%) |
May 04, 2007 | 16.82 | 16.82 | 16.56 | 16.58 | 1,633 | -0.04(-0.26%) |
May 03, 2007 | 16.80 | 16.80 | 16.38 | 16.62 | 2,746 | +0.17(+1.06%) |
May 02, 2007 | 16.49 | 16.49 | 16.38 | 16.45 | 3,197 | +0.07(+0.40%) |
May 01, 2007 | 16.49 | 16.51 | 16.38 | 16.38 | 8,689 | -0.11(-0.66%) |
Apr 30, 2007 | 16.06 | 16.51 | 16.06 | 16.49 | 19,809 | +0.28(+1.75%) |
Apr 27, 2007 | 16.23 | 16.30 | 16.17 | 16.21 | 1,007 | +0.02(+0.14%) |
Apr 26, 2007 | 16.27 | 16.34 | 15.90 | 16.19 | 11,854 | +0.33(+2.07%) |
Apr 25, 2007 | 15.77 | 15.99 | 15.64 | 15.86 | 15,013 | +0.09(+0.55%) |
Apr 24, 2007 | 15.97 | 16.01 | 15.64 | 15.77 | 12,909 | -0.24(-1.50%) |
Apr 23, 2007 | 16.71 | 16.71 | 15.62 | 16.01 | 32,385 | -0.72(-4.31%) |
Apr 20, 2007 | 17.26 | 17.26 | 16.62 | 16.73 | 21,668 | -0.33(-1.92%) |
Apr 19, 2007 | 17.04 | 17.37 | 17.04 | 17.06 | 24,543 | -0.20(-1.14%) |
Apr 18, 2007 | 17.43 | 17.45 | 16.82 | 17.26 | 5,061 | -0.33(-1.86%) |
Apr 17, 2007 | 17.28 | 17.80 | 17.26 | 17.59 | 6,944 | +0.11(+0.63%) |
Apr 16, 2007 | 16.97 | 17.50 | 16.97 | 17.48 | 11,562 | -0.28(-1.60%) |
Apr 13, 2007 | 17.91 | 18.02 | 17.45 | 17.76 | 2,729 | +0.07(+0.37%) |
Apr 12, 2007 | 17.69 | 17.91 | 17.32 | 17.69 | 12,525 | +0.02(+0.12%) |
Apr 11, 2007 | 17.54 | 17.67 | 17.21 | 17.67 | 9,134 | +0.22(+1.25%) |
Apr 10, 2007 | 17.50 | 17.78 | 17.45 | 17.45 | 5,960 | -0.07(-0.37%) |
Apr 09, 2007 | 17.74 | 18.02 | 17.15 | 17.52 | 10,259 | -0.15(-0.87%) |
Apr 05, 2007 | 17.85 | 17.98 | 17.39 | 17.67 | 6,130 | -0.22(-1.22%) |
Apr 04, 2007 | 17.67 | 18.07 | 17.50 | 17.89 | 6,930 | +0.39(+2.25%) |
Apr 03, 2007 | 17.48 | 17.69 | 17.48 | 17.50 | 8,018 | -0.09(-0.50%) |
Apr 02, 2007 | 17.87 | 17.87 | 17.15 | 17.59 | 3,427 | -0.09(-0.49%) |
Mar 30, 2007 | 17.50 | 17.69 | 17.28 | 17.67 | 20,203 | +0.04(+0.25%) |
Mar 29, 2007 | 17.61 | 18.00 | 17.61 | 17.63 | 27,923 | -0.09(-0.49%) |
Mar 28, 2007 | 17.52 | 17.81 | 17.48 | 17.72 | 24,981 | -0.15(-0.86%) |
Mar 27, 2007 | 17.87 | 18.00 | 17.61 | 17.87 | 8,392 | -0.13(-0.73%) |
Mar 26, 2007 | 18.13 | 18.13 | 17.48 | 18.00 | 48,704 | +0.00(+0.00%) |
Mar 23, 2007 | 16.91 | 18.22 | 16.82 | 18.00 | 63,352 | +0.96(+5.64%) |
Mar 22, 2007 | 16.80 | 17.15 | 16.80 | 17.04 | 99,116 | +0.11(+0.65%) |
Mar 21, 2007 | 16.82 | 16.95 | 16.71 | 16.93 | 11,220 | +0.00(+0.00%) |
Mar 20, 2007 | 16.60 | 17.34 | 16.60 | 16.93 | 9,022 | +0.33(+1.97%) |
Mar 19, 2007 | 16.65 | 16.95 | 16.38 | 16.60 | 9,988 | -0.17(-1.04%) |
Mar 16, 2007 | 17.10 | 17.17 | 16.71 | 16.78 | 3,799 | -0.33(-1.92%) |
Mar 15, 2007 | 16.91 | 17.10 | 15.84 | 17.10 | 19,468 | +0.17(+1.03%) |
Mar 14, 2007 | 17.89 | 17.89 | 16.80 | 16.93 | 50,376 | -0.44(-2.52%) |
Mar 13, 2007 | 17.15 | 18.02 | 17.15 | 17.37 | 23,196 | +0.22(+1.27%) |
Mar 12, 2007 | 16.08 | 17.37 | 15.88 | 17.15 | 8,623 | +0.96(+5.94%) |
Mar 09, 2007 | 16.06 | 16.38 | 16.06 | 16.19 | 15,783 | +0.24(+1.51%) |
Mar 08, 2007 | 15.73 | 16.25 | 15.73 | 15.95 | 2,368 | +0.22(+1.39%) |
Mar 07, 2007 | 15.55 | 15.84 | 15.51 | 15.73 | 17,287 | -0.24(-1.50%) |
Mar 06, 2007 | 15.73 | 16.01 | 15.62 | 15.97 | 7,920 | +0.15(+0.97%) |
Mar 05, 2007 | 15.82 | 15.90 | 15.62 | 15.82 | 17,229 | -0.22(-1.36%) |
Mar 02, 2007 | 16.38 | 16.38 | 15.86 | 16.03 | 4,966 | -0.13(-0.82%) |