Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.07 | 17.09 | 16.81 | 16.87 | 159,289 | -0.14(-0.82%) |
May 30, 2007 | 17.09 | 17.09 | 16.72 | 17.01 | 123,146 | -0.26(-1.48%) |
May 29, 2007 | 16.97 | 17.27 | 16.97 | 17.27 | 115,262 | +0.29(+1.70%) |
May 25, 2007 | 16.83 | 17.33 | 16.76 | 16.98 | 102,673 | +0.25(+1.48%) |
May 24, 2007 | 17.11 | 17.43 | 16.66 | 16.73 | 130,623 | -0.45(-2.59%) |
May 23, 2007 | 17.49 | 17.61 | 17.05 | 17.18 | 123,794 | -0.32(-1.84%) |
May 22, 2007 | 17.04 | 17.57 | 16.98 | 17.50 | 187,607 | +0.38(+2.22%) |
May 21, 2007 | 16.64 | 17.43 | 16.52 | 17.12 | 143,998 | +0.41(+2.47%) |
May 18, 2007 | 16.62 | 16.78 | 16.44 | 16.71 | 189,377 | +0.09(+0.55%) |
May 17, 2007 | 16.15 | 16.79 | 15.96 | 16.62 | 246,153 | +0.40(+2.44%) |
May 16, 2007 | 16.05 | 16.31 | 15.91 | 16.22 | 208,491 | +0.17(+1.03%) |
May 15, 2007 | 16.28 | 16.62 | 16.05 | 16.05 | 149,848 | -0.27(-1.67%) |
May 14, 2007 | 16.90 | 16.93 | 16.24 | 16.33 | 217,119 | -0.63(-3.70%) |
May 11, 2007 | 16.67 | 16.98 | 16.44 | 16.95 | 77,091 | +0.33(+1.99%) |
May 10, 2007 | 17.25 | 17.25 | 16.59 | 16.62 | 181,378 | -0.70(-4.05%) |
May 09, 2007 | 16.80 | 17.41 | 16.59 | 17.33 | 95,346 | +0.39(+2.29%) |
May 08, 2007 | 17.15 | 17.15 | 16.66 | 16.94 | 121,704 | -0.26(-1.49%) |
May 07, 2007 | 17.19 | 17.45 | 17.10 | 17.19 | 68,750 | -0.04(-0.24%) |
May 04, 2007 | 17.35 | 17.40 | 17.14 | 17.24 | 130,701 | -0.08(-0.48%) |
May 03, 2007 | 17.36 | 17.50 | 16.90 | 17.32 | 121,960 | -0.01(-0.05%) |
May 02, 2007 | 17.33 | 17.36 | 17.13 | 17.33 | 126,388 | +0.01(+0.05%) |
May 01, 2007 | 16.93 | 17.40 | 16.88 | 17.32 | 229,472 | +0.33(+1.94%) |
Apr 30, 2007 | 16.81 | 17.58 | 16.81 | 16.99 | 478,377 | +0.17(+1.03%) |
Apr 27, 2007 | 16.02 | 16.91 | 15.72 | 16.81 | 536,544 | -0.50(-2.91%) |
Apr 26, 2007 | 16.92 | 17.94 | 16.83 | 17.32 | 641,240 | +0.82(+4.95%) |
Apr 25, 2007 | 16.38 | 16.51 | 16.10 | 16.50 | 94,306 | +0.23(+1.42%) |
Apr 24, 2007 | 16.29 | 16.37 | 16.13 | 16.27 | 102,544 | +0.13(+0.82%) |
Apr 23, 2007 | 16.10 | 16.32 | 15.98 | 16.14 | 70,109 | +0.01(+0.05%) |
Apr 20, 2007 | 16.03 | 16.28 | 15.91 | 16.13 | 150,170 | +0.29(+1.82%) |
Apr 19, 2007 | 15.89 | 16.04 | 15.72 | 15.84 | 96,398 | -0.18(-1.13%) |
Apr 18, 2007 | 15.98 | 16.28 | 15.94 | 16.02 | 51,429 | +0.00(+0.00%) |
Apr 17, 2007 | 16.10 | 16.12 | 15.88 | 16.02 | 97,176 | -0.12(-0.72%) |
Apr 16, 2007 | 15.81 | 16.22 | 15.70 | 16.14 | 157,454 | +0.33(+2.09%) |
Apr 13, 2007 | 15.67 | 15.82 | 15.30 | 15.81 | 113,036 | +0.11(+0.68%) |
Apr 12, 2007 | 15.49 | 15.72 | 15.28 | 15.70 | 80,249 | +0.20(+1.28%) |
Apr 11, 2007 | 15.63 | 15.67 | 15.34 | 15.50 | 143,642 | -0.12(-0.74%) |
Apr 10, 2007 | 15.47 | 15.67 | 15.39 | 15.62 | 327,688 | +0.11(+0.69%) |
Apr 09, 2007 | 15.73 | 15.73 | 15.43 | 15.51 | 316,216 | -0.23(-1.47%) |
Apr 05, 2007 | 15.63 | 15.80 | 15.63 | 15.74 | 107,719 | +0.13(+0.85%) |
Apr 04, 2007 | 15.62 | 15.75 | 15.59 | 15.61 | 132,691 | +0.02(+0.11%) |
Apr 03, 2007 | 15.41 | 15.81 | 15.34 | 15.59 | 297,288 | +0.21(+1.40%) |
Apr 02, 2007 | 15.55 | 15.77 | 15.28 | 15.38 | 127,452 | -0.14(-0.90%) |
Mar 30, 2007 | 15.52 | 15.67 | 15.27 | 15.52 | 146,256 | +0.07(+0.48%) |
Mar 29, 2007 | 15.76 | 15.77 | 15.34 | 15.44 | 141,450 | -0.24(-1.53%) |
Mar 28, 2007 | 15.84 | 15.97 | 15.54 | 15.68 | 240,934 | -0.25(-1.55%) |
Mar 27, 2007 | 15.99 | 16.10 | 15.87 | 15.93 | 65,143 | -0.07(-0.46%) |
Mar 26, 2007 | 16.10 | 16.49 | 15.92 | 16.01 | 90,677 | -0.15(-0.92%) |
Mar 23, 2007 | 16.07 | 16.19 | 15.88 | 16.15 | 75,348 | +0.15(+0.93%) |
Mar 22, 2007 | 16.19 | 16.34 | 15.91 | 16.01 | 91,610 | -0.12(-0.72%) |
Mar 21, 2007 | 15.82 | 16.17 | 15.60 | 16.12 | 120,447 | +0.37(+2.36%) |
Mar 20, 2007 | 15.72 | 15.79 | 15.35 | 15.75 | 86,085 | +0.07(+0.42%) |
Mar 19, 2007 | 15.46 | 15.92 | 15.41 | 15.68 | 106,926 | +0.32(+2.10%) |
Mar 16, 2007 | 15.55 | 15.55 | 15.18 | 15.36 | 263,371 | -0.20(-1.27%) |
Mar 15, 2007 | 15.54 | 15.59 | 15.46 | 15.56 | 82,760 | +0.07(+0.48%) |
Mar 14, 2007 | 15.44 | 15.58 | 15.23 | 15.49 | 112,760 | +0.11(+0.70%) |
Mar 13, 2007 | 15.76 | 15.68 | 15.28 | 15.38 | 149,835 | -0.38(-2.41%) |
Mar 12, 2007 | 15.67 | 15.78 | 15.52 | 15.76 | 92,760 | +0.25(+1.60%) |
Mar 09, 2007 | 15.68 | 15.77 | 15.30 | 15.51 | 115,470 | +0.11(+0.70%) |
Mar 08, 2007 | 15.39 | 15.74 | 15.25 | 15.40 | 138,287 | +0.17(+1.08%) |
Mar 07, 2007 | 15.44 | 15.57 | 15.23 | 15.24 | 150,311 | -0.19(-1.23%) |
Mar 06, 2007 | 15.18 | 15.62 | 15.13 | 15.43 | 166,018 | +0.36(+2.41%) |
Mar 05, 2007 | 15.01 | 15.49 | 14.95 | 15.06 | 208,067 | -0.03(-0.22%) |
Mar 02, 2007 | 15.33 | 15.69 | 15.06 | 15.10 | 224,589 | -0.26(-1.67%) |