Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.46 | 17.03 | 16.46 | 16.74 | 257,850 | +0.21(+1.25%) |
May 30, 2007 | 16.45 | 16.69 | 16.07 | 16.54 | 250,093 | -0.04(-0.26%) |
May 29, 2007 | 16.80 | 17.17 | 16.41 | 16.58 | 195,163 | -0.02(-0.11%) |
May 25, 2007 | 17.01 | 17.03 | 16.21 | 16.60 | 486,394 | -0.41(-2.43%) |
May 24, 2007 | 17.16 | 17.20 | 16.86 | 17.01 | 217,897 | -0.21(-1.20%) |
May 23, 2007 | 17.67 | 17.77 | 17.22 | 17.22 | 82,505 | -0.47(-2.64%) |
May 22, 2007 | 17.55 | 17.81 | 17.55 | 17.68 | 93,662 | +0.03(+0.17%) |
May 21, 2007 | 17.90 | 17.91 | 17.47 | 17.65 | 118,644 | -0.17(-0.95%) |
May 18, 2007 | 17.58 | 17.87 | 17.56 | 17.82 | 78,228 | +0.24(+1.38%) |
May 17, 2007 | 18.04 | 18.04 | 17.52 | 17.58 | 228,533 | -0.33(-1.86%) |
May 16, 2007 | 17.47 | 17.96 | 17.05 | 17.91 | 110,021 | +0.32(+1.83%) |
May 15, 2007 | 17.95 | 18.18 | 17.52 | 17.59 | 141,516 | -0.24(-1.36%) |
May 14, 2007 | 17.76 | 18.05 | 17.58 | 17.83 | 112,038 | +0.28(+1.59%) |
May 11, 2007 | 17.35 | 17.58 | 17.28 | 17.56 | 147,338 | +0.25(+1.44%) |
May 10, 2007 | 17.43 | 17.57 | 17.24 | 17.31 | 125,244 | -0.19(-1.11%) |
May 09, 2007 | 17.15 | 17.63 | 16.94 | 17.50 | 826,798 | +0.61(+3.63%) |
May 08, 2007 | 17.34 | 17.34 | 16.83 | 16.89 | 377,639 | -0.36(-2.11%) |
May 07, 2007 | 17.29 | 17.47 | 17.08 | 17.25 | 405,433 | -0.02(-0.11%) |
May 04, 2007 | 16.73 | 17.28 | 16.55 | 17.27 | 610,271 | +0.54(+3.23%) |
May 03, 2007 | 17.26 | 17.26 | 16.52 | 16.73 | 930,457 | -0.60(-3.47%) |
May 02, 2007 | 18.00 | 18.00 | 17.08 | 17.33 | 364,355 | -0.56(-3.16%) |
May 01, 2007 | 17.28 | 17.97 | 17.23 | 17.90 | 113,909 | +0.14(+0.79%) |
Apr 30, 2007 | 17.90 | 17.98 | 17.67 | 17.76 | 55,820 | -0.02(-0.10%) |
Apr 27, 2007 | 17.48 | 17.85 | 17.46 | 17.77 | 126,285 | +0.16(+0.93%) |
Apr 26, 2007 | 17.46 | 17.77 | 17.35 | 17.61 | 304,153 | +0.03(+0.17%) |
Apr 25, 2007 | 16.99 | 17.69 | 16.88 | 17.58 | 523,949 | +0.66(+3.91%) |
Apr 24, 2007 | 16.60 | 17.03 | 16.40 | 16.92 | 289,796 | -0.09(-0.54%) |
Apr 23, 2007 | 16.81 | 17.29 | 16.77 | 17.01 | 54,550 | +0.03(+0.18%) |
Apr 20, 2007 | 17.00 | 17.17 | 16.91 | 16.98 | 209,921 | -0.02(-0.14%) |
Apr 19, 2007 | 17.25 | 17.25 | 16.84 | 17.00 | 178,886 | -0.18(-1.06%) |
Apr 18, 2007 | 17.03 | 17.31 | 17.01 | 17.18 | 76,215 | +0.00(+0.00%) |
Apr 17, 2007 | 17.32 | 17.59 | 17.08 | 17.18 | 379,677 | -0.13(-0.77%) |
Apr 16, 2007 | 17.52 | 17.67 | 17.05 | 17.32 | 173,141 | -0.17(-0.97%) |
Apr 13, 2007 | 17.52 | 17.67 | 17.43 | 17.49 | 123,273 | -0.12(-0.66%) |
Apr 12, 2007 | 17.67 | 17.71 | 17.09 | 17.60 | 412,862 | -0.02(-0.14%) |
Apr 11, 2007 | 17.70 | 17.70 | 17.52 | 17.63 | 213,149 | -0.04(-0.24%) |
Apr 10, 2007 | 17.85 | 18.30 | 17.55 | 17.67 | 564,398 | -0.12(-0.68%) |
Apr 09, 2007 | 17.55 | 18.06 | 17.55 | 17.79 | 474,212 | +0.32(+1.84%) |
Apr 05, 2007 | 17.46 | 17.61 | 17.29 | 17.47 | 125,015 | +0.07(+0.38%) |
Apr 04, 2007 | 16.98 | 17.45 | 16.95 | 17.40 | 313,864 | +0.47(+2.76%) |
Apr 03, 2007 | 16.64 | 16.98 | 16.60 | 16.94 | 211,094 | +0.36(+2.16%) |
Apr 02, 2007 | 16.46 | 16.78 | 16.46 | 16.58 | 310,775 | +0.12(+0.70%) |
Mar 30, 2007 | 15.85 | 16.55 | 15.85 | 16.46 | 498,577 | +0.62(+3.91%) |
Mar 29, 2007 | 15.38 | 15.94 | 15.38 | 15.84 | 151,073 | +0.36(+2.35%) |
Mar 28, 2007 | 15.28 | 15.48 | 15.16 | 15.48 | 179,011 | +0.05(+0.31%) |
Mar 27, 2007 | 15.82 | 15.82 | 15.39 | 15.43 | 378,472 | -0.49(-3.05%) |
Mar 26, 2007 | 15.98 | 16.15 | 15.82 | 15.92 | 165,971 | -0.16(-0.98%) |
Mar 23, 2007 | 15.88 | 16.15 | 15.67 | 16.07 | 123,927 | +0.01(+0.04%) |
Mar 22, 2007 | 16.24 | 16.32 | 15.79 | 16.07 | 186,798 | -0.06(-0.38%) |
Mar 21, 2007 | 15.79 | 16.25 | 15.79 | 16.13 | 344,592 | +0.36(+2.31%) |
Mar 20, 2007 | 15.51 | 16.26 | 15.25 | 15.76 | 382,739 | +0.16(+1.01%) |
Mar 19, 2007 | 15.39 | 15.65 | 15.33 | 15.61 | 196,068 | +0.35(+2.27%) |
Mar 16, 2007 | 15.21 | 15.57 | 14.87 | 15.26 | 334,688 | +0.13(+0.84%) |
Mar 15, 2007 | 15.33 | 15.61 | 15.13 | 15.13 | 181,883 | -0.10(-0.64%) |
Mar 14, 2007 | 14.84 | 15.44 | 14.60 | 15.23 | 494,394 | +0.28(+1.87%) |
Mar 13, 2007 | 15.23 | 15.39 | 14.87 | 14.95 | 135,173 | -0.28(-1.83%) |
Mar 12, 2007 | 15.05 | 15.44 | 14.95 | 15.23 | 246,918 | +0.17(+1.13%) |
Mar 09, 2007 | 15.18 | 15.64 | 14.95 | 15.06 | 322,367 | +0.06(+0.41%) |
Mar 08, 2007 | 14.92 | 15.18 | 14.76 | 15.00 | 396,116 | +0.48(+3.30%) |
Mar 07, 2007 | 14.90 | 15.03 | 14.50 | 14.52 | 366,119 | +0.02(+0.17%) |
Mar 06, 2007 | 14.31 | 14.73 | 14.24 | 14.49 | 371,801 | +0.47(+3.38%) |
Mar 05, 2007 | 13.94 | 14.27 | 13.92 | 14.02 | 207,863 | -0.09(-0.65%) |
Mar 02, 2007 | 14.25 | 14.42 | 13.97 | 14.11 | 289,559 | -0.05(-0.34%) |