Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.02 | 17.08 | 16.94 | 17.04 | 3,490,114 | +0.12(+0.69%) |
May 30, 2007 | 16.68 | 16.99 | 16.67 | 16.92 | 3,030,305 | +0.10(+0.59%) |
May 29, 2007 | 17.03 | 17.12 | 16.76 | 16.82 | 2,483,844 | -0.12(-0.71%) |
May 25, 2007 | 16.72 | 16.97 | 16.72 | 16.94 | 2,829,990 | +0.21(+1.25%) |
May 24, 2007 | 16.84 | 16.91 | 16.66 | 16.73 | 3,513,293 | -0.16(-0.94%) |
May 23, 2007 | 16.91 | 17.09 | 16.88 | 16.89 | 4,212,830 | +0.11(+0.68%) |
May 22, 2007 | 16.83 | 16.90 | 16.75 | 16.78 | 2,645,786 | +0.02(+0.13%) |
May 21, 2007 | 16.75 | 16.77 | 16.58 | 16.75 | 4,699,431 | -0.04(-0.24%) |
May 18, 2007 | 16.75 | 16.87 | 16.70 | 16.79 | 2,928,259 | +0.11(+0.68%) |
May 17, 2007 | 16.81 | 16.81 | 16.68 | 16.68 | 2,649,495 | -0.14(-0.83%) |
May 16, 2007 | 16.60 | 16.82 | 16.56 | 16.82 | 3,556,443 | +0.24(+1.45%) |
May 15, 2007 | 16.70 | 16.80 | 16.58 | 16.58 | 4,385,435 | -0.11(-0.67%) |
May 14, 2007 | 16.80 | 16.78 | 16.63 | 16.69 | 4,152,043 | -0.11(-0.65%) |
May 11, 2007 | 16.72 | 16.83 | 16.71 | 16.80 | 1,845,344 | +0.11(+0.67%) |
May 10, 2007 | 16.88 | 16.89 | 16.64 | 16.69 | 3,679,871 | -0.26(-1.55%) |
May 09, 2007 | 16.93 | 16.99 | 16.81 | 16.95 | 2,913,576 | +0.01(+0.07%) |
May 08, 2007 | 16.94 | 16.97 | 16.80 | 16.94 | 3,106,582 | -0.05(-0.30%) |
May 07, 2007 | 16.97 | 17.10 | 16.96 | 16.99 | 2,518,766 | +0.04(+0.22%) |
May 04, 2007 | 16.91 | 16.96 | 16.82 | 16.95 | 3,584,993 | +0.11(+0.67%) |
May 03, 2007 | 16.89 | 16.94 | 16.80 | 16.84 | 3,219,076 | -0.05(-0.30%) |
May 02, 2007 | 16.83 | 16.97 | 16.75 | 16.89 | 3,388,581 | +0.05(+0.29%) |
May 01, 2007 | 17.00 | 17.12 | 16.78 | 16.84 | 4,458,112 | -0.10(-0.58%) |
Apr 30, 2007 | 17.07 | 17.17 | 16.93 | 16.94 | 2,598,502 | -0.15(-0.87%) |
Apr 27, 2007 | 17.16 | 17.25 | 17.07 | 17.09 | 2,902,299 | -0.11(-0.63%) |
Apr 26, 2007 | 17.30 | 17.40 | 17.18 | 17.20 | 2,965,963 | -0.13(-0.76%) |
Apr 25, 2007 | 17.45 | 17.47 | 17.23 | 17.33 | 3,856,340 | -0.12(-0.70%) |
Apr 24, 2007 | 17.42 | 17.69 | 17.21 | 17.45 | 5,788,478 | +0.30(+1.74%) |
Apr 23, 2007 | 17.24 | 17.26 | 17.07 | 17.15 | 2,709,760 | +0.06(+0.35%) |
Apr 20, 2007 | 17.10 | 17.11 | 16.96 | 17.09 | 3,371,887 | +0.14(+0.84%) |
Apr 19, 2007 | 17.06 | 17.06 | 16.82 | 16.95 | 1,981,580 | +0.01(+0.07%) |
Apr 18, 2007 | 16.90 | 16.97 | 16.85 | 16.94 | 2,268,645 | -0.03(-0.16%) |
Apr 17, 2007 | 16.90 | 17.06 | 16.90 | 16.97 | 2,729,539 | +0.10(+0.57%) |
Apr 16, 2007 | 16.76 | 16.90 | 16.72 | 16.87 | 3,134,705 | +0.10(+0.61%) |
Apr 13, 2007 | 16.60 | 16.80 | 16.58 | 16.77 | 3,387,509 | +0.17(+1.03%) |
Apr 12, 2007 | 16.47 | 16.62 | 16.43 | 16.60 | 3,609,099 | +0.13(+0.78%) |
Apr 11, 2007 | 16.66 | 16.67 | 16.36 | 16.47 | 5,320,324 | -0.20(-1.17%) |
Apr 10, 2007 | 16.59 | 16.71 | 16.59 | 16.67 | 3,001,195 | +0.10(+0.60%) |
Apr 09, 2007 | 16.71 | 16.77 | 16.51 | 16.57 | 3,014,175 | -0.14(-0.83%) |
Apr 05, 2007 | 16.62 | 16.72 | 16.54 | 16.71 | 4,319,916 | +0.09(+0.54%) |
Apr 04, 2007 | 16.59 | 16.65 | 16.54 | 16.62 | 3,465,390 | +0.05(+0.28%) |
Apr 03, 2007 | 16.58 | 16.66 | 16.54 | 16.57 | 3,573,867 | +0.03(+0.17%) |
Apr 02, 2007 | 16.55 | 16.60 | 16.46 | 16.54 | 2,419,561 | -0.02(-0.13%) |
Mar 30, 2007 | 16.52 | 16.62 | 16.40 | 16.56 | 3,841,814 | +0.01(+0.06%) |
Mar 29, 2007 | 16.66 | 16.68 | 16.43 | 16.55 | 3,587,156 | -0.01(-0.05%) |
Mar 28, 2007 | 16.55 | 16.62 | 16.48 | 16.56 | 4,237,091 | +0.00(+0.03%) |
Mar 27, 2007 | 16.67 | 16.67 | 16.53 | 16.56 | 2,986,979 | -0.14(-0.81%) |
Mar 26, 2007 | 16.69 | 16.75 | 16.64 | 16.69 | 3,342,728 | -0.04(-0.24%) |
Mar 23, 2007 | 16.88 | 16.88 | 16.72 | 16.73 | 3,909,496 | -0.15(-0.87%) |
Mar 22, 2007 | 17.20 | 17.22 | 16.83 | 16.88 | 4,205,877 | -0.19(-1.11%) |
Mar 21, 2007 | 16.98 | 17.14 | 16.92 | 17.07 | 5,407,776 | +0.07(+0.44%) |
Mar 20, 2007 | 16.88 | 17.02 | 16.88 | 17.00 | 2,216,823 | +0.08(+0.48%) |
Mar 19, 2007 | 16.93 | 17.09 | 16.86 | 16.91 | 2,330,245 | +0.10(+0.60%) |
Mar 16, 2007 | 16.88 | 16.92 | 16.75 | 16.81 | 2,908,789 | -0.01(-0.07%) |
Mar 15, 2007 | 16.92 | 16.96 | 16.79 | 16.83 | 3,466,175 | -0.06(-0.38%) |
Mar 14, 2007 | 16.89 | 16.98 | 16.74 | 16.89 | 6,453,296 | +0.05(+0.30%) |
Mar 13, 2007 | 17.05 | 17.03 | 16.80 | 16.84 | 4,618,769 | -0.21(-1.22%) |
Mar 12, 2007 | 17.05 | 17.15 | 16.99 | 17.05 | 2,686,581 | -0.12(-0.68%) |
Mar 09, 2007 | 17.10 | 17.18 | 17.06 | 17.17 | 3,890,026 | +0.16(+0.91%) |
Mar 08, 2007 | 16.91 | 17.05 | 16.87 | 17.01 | 3,799,783 | +0.19(+1.14%) |
Mar 07, 2007 | 16.79 | 16.91 | 16.75 | 16.82 | 4,034,662 | -0.05(-0.32%) |
Mar 06, 2007 | 16.77 | 16.92 | 16.75 | 16.87 | 4,687,873 | +0.19(+1.12%) |
Mar 05, 2007 | 16.54 | 16.84 | 16.52 | 16.68 | 5,368,218 | +0.00(+0.01%) |
Mar 02, 2007 | 16.72 | 16.81 | 16.60 | 16.68 | 3,966,362 | -0.04(-0.23%) |