Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.62 | 16.68 | 16.42 | 16.68 | 1,719 | -0.15(-0.89%) |
May 30, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
May 29, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 210 | -0.15(-0.88%) |
May 25, 2007 | 16.57 | 16.98 | 16.57 | 16.98 | 748 | +0.34(+2.02%) |
May 24, 2007 | 16.63 | 16.65 | 16.46 | 16.65 | 4,338 | -0.01(-0.06%) |
May 23, 2007 | 16.95 | 16.95 | 16.66 | 16.66 | 2,139 | -0.35(-2.03%) |
May 22, 2007 | 16.31 | 17.26 | 16.30 | 17.00 | 5,667 | +0.49(+2.94%) |
May 21, 2007 | 16.82 | 17.14 | 16.32 | 16.52 | 13,280 | -0.40(-2.38%) |
May 18, 2007 | 16.82 | 16.92 | 16.82 | 16.92 | 235 | +0.15(+0.89%) |
May 17, 2007 | 17.01 | 17.06 | 16.60 | 16.77 | 5,242 | -0.15(-0.88%) |
May 16, 2007 | 16.78 | 16.92 | 16.78 | 16.92 | 2,145 | +0.00(+0.00%) |
May 15, 2007 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) |
May 14, 2007 | 16.97 | 16.97 | 16.65 | 16.92 | 11,264 | -0.11(-0.66%) |
May 11, 2007 | 16.83 | 17.29 | 16.83 | 17.03 | 1,390 | +0.34(+2.02%) |
May 10, 2007 | 17.52 | 17.72 | 16.67 | 16.69 | 5,242 | -0.60(-3.46%) |
May 09, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 258 | -0.30(-1.70%) |
May 08, 2007 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) |
May 07, 2007 | 17.59 | 17.72 | 17.59 | 17.59 | 636 | +0.35(+2.01%) |
May 04, 2007 | 17.81 | 17.81 | 17.24 | 17.24 | 2,300 | -0.51(-2.89%) |
May 03, 2007 | 17.37 | 17.82 | 17.34 | 17.76 | 1,335 | +0.34(+1.93%) |
May 02, 2007 | 17.42 | 17.42 | 17.42 | 17.42 | 106 | +0.00(+0.00%) |
May 01, 2007 | 17.32 | 17.42 | 17.32 | 17.42 | 213 | +0.10(+0.59%) |
Apr 30, 2007 | 17.52 | 17.52 | 17.06 | 17.32 | 7,794 | -0.02(-0.11%) |
Apr 27, 2007 | 17.91 | 17.91 | 17.23 | 17.34 | 7,497 | +0.48(+2.83%) |
Apr 26, 2007 | 16.73 | 16.86 | 16.73 | 16.86 | 1,652 | +0.13(+0.78%) |
Apr 25, 2007 | 16.82 | 16.84 | 16.73 | 16.73 | 4,214 | +0.00(+0.00%) |
Apr 24, 2007 | 16.96 | 16.99 | 16.73 | 16.73 | 6,968 | -0.23(-1.38%) |
Apr 23, 2007 | 16.99 | 16.99 | 16.96 | 16.96 | 3,102 | +0.01(+0.05%) |
Apr 20, 2007 | 17.01 | 17.81 | 16.83 | 16.95 | 2,487 | +0.22(+1.34%) |
Apr 19, 2007 | 16.68 | 16.83 | 16.68 | 16.73 | 4,614 | +0.14(+0.85%) |
Apr 18, 2007 | 16.76 | 16.76 | 16.36 | 16.59 | 5,501 | -0.23(-1.39%) |
Apr 17, 2007 | 17.43 | 17.76 | 16.82 | 16.82 | 20,013 | -0.74(-4.20%) |
Apr 16, 2007 | 17.43 | 17.76 | 17.43 | 17.56 | 3,416 | -0.07(-0.37%) |
Apr 13, 2007 | 17.62 | 17.63 | 17.41 | 17.63 | 12,400 | -0.08(-0.48%) |
Apr 12, 2007 | 17.72 | 17.72 | 17.62 | 17.71 | 5,777 | -0.01(-0.05%) |
Apr 11, 2007 | 17.67 | 18.14 | 17.67 | 17.72 | 1,655 | +0.07(+0.42%) |
Apr 10, 2007 | 17.52 | 17.76 | 17.52 | 17.65 | 3,971 | +0.26(+1.51%) |
Apr 09, 2007 | 18.07 | 18.10 | 17.34 | 17.38 | 30,461 | -0.93(-5.09%) |
Apr 05, 2007 | 18.59 | 18.59 | 18.30 | 18.32 | 23,070 | -0.14(-0.77%) |
Apr 04, 2007 | 18.69 | 18.69 | 18.46 | 18.46 | 2,428 | -0.14(-0.75%) |
Apr 03, 2007 | 18.74 | 18.74 | 18.60 | 18.60 | 764 | -0.31(-1.63%) |
Apr 02, 2007 | 18.82 | 18.91 | 18.79 | 18.91 | 3,368 | +0.02(+0.10%) |
Mar 30, 2007 | 18.66 | 19.31 | 18.66 | 18.89 | 5,450 | +0.22(+1.20%) |
Mar 29, 2007 | 18.75 | 18.79 | 18.67 | 18.67 | 858 | +0.26(+1.42%) |
Mar 28, 2007 | 18.37 | 18.50 | 18.09 | 18.40 | 6,561 | -0.52(-2.77%) |
Mar 27, 2007 | 19.14 | 19.14 | 18.90 | 18.93 | 1,369 | -0.03(-0.15%) |
Mar 26, 2007 | 18.57 | 19.22 | 18.57 | 18.96 | 3,085 | +0.21(+1.10%) |
Mar 23, 2007 | 18.64 | 18.98 | 18.64 | 18.75 | 1,337 | -0.24(-1.28%) |
Mar 22, 2007 | 19.02 | 19.02 | 18.37 | 18.99 | 1,765 | +0.67(+3.67%) |
Mar 21, 2007 | 18.62 | 18.62 | 18.32 | 18.32 | 6,836 | -0.14(-0.76%) |
Mar 20, 2007 | 18.73 | 18.74 | 18.26 | 18.46 | 5,287 | -0.40(-2.13%) |
Mar 19, 2007 | 19.39 | 19.39 | 18.57 | 18.86 | 4,386 | +0.08(+0.45%) |
Mar 16, 2007 | 19.11 | 19.11 | 18.78 | 18.78 | 855 | +0.02(+0.10%) |
Mar 15, 2007 | 18.60 | 18.95 | 18.60 | 18.76 | 2,783 | +0.07(+0.35%) |
Mar 14, 2007 | 19.67 | 19.69 | 18.69 | 18.69 | 8,919 | -0.96(-4.90%) |
Mar 13, 2007 | 20.92 | 21.08 | 19.65 | 19.66 | 18,769 | -1.26(-6.03%) |
Mar 12, 2007 | 20.00 | 21.73 | 19.91 | 20.92 | 20,140 | +1.01(+5.07%) |
Mar 09, 2007 | 19.91 | 20.10 | 19.91 | 19.91 | 7,287 | +0.12(+0.61%) |
Mar 08, 2007 | 20.33 | 20.33 | 19.77 | 19.79 | 17,786 | -0.52(-2.58%) |
Mar 07, 2007 | 20.51 | 20.51 | 20.10 | 20.31 | 2,297 | -0.03(-0.14%) |
Mar 06, 2007 | 20.16 | 20.34 | 19.80 | 20.34 | 27,346 | -0.16(-0.77%) |
Mar 05, 2007 | 20.38 | 20.52 | 20.12 | 20.50 | 21,427 | +0.22(+1.11%) |
Mar 02, 2007 | 20.27 | 20.37 | 20.27 | 20.27 | 5,029 | +0.46(+2.31%) |