Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.30 | 16.67 | 16.26 | 16.67 | 8,569 | +0.20(+1.22%) |
May 30, 2007 | 16.70 | 16.70 | 16.42 | 16.46 | 20,113 | -0.11(-0.69%) |
May 29, 2007 | 16.34 | 16.71 | 16.34 | 16.58 | 12,903 | +0.32(+1.94%) |
May 25, 2007 | 16.12 | 16.54 | 16.12 | 16.26 | 22,309 | +0.19(+1.21%) |
May 24, 2007 | 15.83 | 16.14 | 15.83 | 16.07 | 13,812 | -0.03(-0.17%) |
May 23, 2007 | 16.11 | 16.12 | 16.07 | 16.10 | 10,373 | -0.01(-0.08%) |
May 22, 2007 | 16.10 | 16.12 | 15.94 | 16.11 | 11,899 | -0.06(-0.37%) |
May 21, 2007 | 16.27 | 16.28 | 16.11 | 16.17 | 7,151 | +0.05(+0.33%) |
May 18, 2007 | 15.83 | 16.12 | 15.83 | 16.12 | 17,204 | +0.19(+1.22%) |
May 17, 2007 | 16.15 | 16.18 | 15.92 | 15.92 | 9,670 | -0.21(-1.33%) |
May 16, 2007 | 16.33 | 16.33 | 15.66 | 16.14 | 49,162 | -0.17(-1.03%) |
May 15, 2007 | 16.38 | 16.45 | 16.28 | 16.30 | 21,528 | -0.25(-1.50%) |
May 14, 2007 | 16.39 | 16.55 | 16.33 | 16.55 | 41,641 | +0.05(+0.28%) |
May 11, 2007 | 16.42 | 16.54 | 16.14 | 16.50 | 2,085 | +0.19(+1.15%) |
May 10, 2007 | 16.63 | 16.65 | 16.20 | 16.32 | 16,002 | -0.34(-2.02%) |
May 09, 2007 | 16.53 | 16.71 | 16.53 | 16.65 | 2,234 | -0.01(-0.08%) |
May 08, 2007 | 16.61 | 16.71 | 16.61 | 16.67 | 2,891 | -0.05(-0.28%) |
May 07, 2007 | 16.68 | 16.71 | 16.51 | 16.71 | 44,053 | +0.04(+0.24%) |
May 04, 2007 | 16.59 | 16.76 | 16.58 | 16.67 | 7,596 | +0.19(+1.14%) |
May 03, 2007 | 16.55 | 16.66 | 16.48 | 16.48 | 4,977 | -0.26(-1.56%) |
May 02, 2007 | 16.36 | 16.77 | 16.36 | 16.75 | 19,016 | +0.26(+1.59%) |
May 01, 2007 | 16.44 | 16.59 | 16.42 | 16.48 | 7,747 | +0.00(+0.00%) |
Apr 30, 2007 | 16.74 | 16.74 | 16.44 | 16.48 | 55,003 | -0.17(-1.01%) |
Apr 27, 2007 | 17.22 | 17.22 | 16.61 | 16.65 | 24,739 | -0.23(-1.39%) |
Apr 26, 2007 | 17.42 | 17.45 | 16.89 | 16.89 | 46,167 | -0.50(-2.89%) |
Apr 25, 2007 | 17.69 | 17.69 | 17.39 | 17.39 | 23,801 | -0.30(-1.71%) |
Apr 24, 2007 | 17.70 | 17.78 | 17.69 | 17.69 | 12,246 | -0.17(-0.94%) |
Apr 23, 2007 | 17.82 | 17.87 | 17.73 | 17.86 | 4,544 | -0.09(-0.49%) |
Apr 20, 2007 | 17.73 | 17.95 | 17.72 | 17.95 | 4,916 | +0.18(+1.04%) |
Apr 19, 2007 | 17.73 | 17.82 | 17.72 | 17.76 | 4,916 | +0.00(+0.01%) |
Apr 18, 2007 | 17.72 | 17.81 | 17.72 | 17.76 | 6,667 | -0.04(-0.20%) |
Apr 17, 2007 | 17.79 | 17.85 | 17.75 | 17.80 | 8,635 | -0.15(-0.84%) |
Apr 16, 2007 | 17.88 | 18.01 | 17.76 | 17.95 | 16,421 | +0.20(+1.13%) |
Apr 13, 2007 | 17.79 | 17.82 | 17.67 | 17.75 | 6,735 | -0.08(-0.45%) |
Apr 12, 2007 | 18.12 | 18.29 | 17.79 | 17.83 | 21,452 | -0.40(-2.21%) |
Apr 11, 2007 | 18.24 | 18.24 | 18.13 | 18.23 | 23,448 | -0.26(-1.42%) |
Apr 10, 2007 | 18.38 | 18.49 | 18.38 | 18.49 | 4,906 | +0.16(+0.88%) |
Apr 09, 2007 | 18.37 | 18.38 | 18.12 | 18.33 | 12,528 | -0.05(-0.29%) |
Apr 05, 2007 | 18.22 | 18.45 | 18.12 | 18.38 | 16,839 | +0.12(+0.66%) |
Apr 04, 2007 | 18.50 | 18.54 | 18.26 | 18.26 | 2,979 | -0.15(-0.84%) |
Apr 03, 2007 | 18.42 | 18.46 | 18.34 | 18.42 | 4,618 | +0.07(+0.40%) |
Apr 02, 2007 | 18.64 | 18.64 | 18.12 | 18.34 | 9,572 | -0.12(-0.65%) |
Mar 30, 2007 | 18.71 | 18.73 | 18.46 | 18.46 | 4,637 | -0.21(-1.15%) |
Mar 29, 2007 | 18.69 | 18.79 | 18.66 | 18.68 | 2,085 | -0.02(-0.11%) |
Mar 28, 2007 | 19.16 | 19.16 | 18.70 | 18.70 | 2,234 | -0.42(-2.21%) |
Mar 27, 2007 | 19.06 | 19.12 | 18.97 | 19.12 | 1,933 | +0.19(+0.99%) |
Mar 26, 2007 | 19.09 | 19.10 | 18.93 | 18.93 | 1,638 | -0.09(-0.49%) |
Mar 23, 2007 | 19.06 | 19.29 | 18.95 | 19.03 | 72,886 | -0.15(-0.80%) |
Mar 22, 2007 | 19.04 | 19.19 | 19.04 | 19.18 | 14,898 | +0.03(+0.18%) |
Mar 21, 2007 | 18.85 | 19.19 | 18.83 | 19.15 | 38,834 | +0.36(+1.93%) |
Mar 20, 2007 | 18.67 | 18.79 | 18.65 | 18.79 | 6,555 | +0.07(+0.39%) |
Mar 19, 2007 | 18.59 | 18.71 | 18.52 | 18.71 | 5,855 | +0.13(+0.69%) |
Mar 16, 2007 | 18.55 | 18.59 | 18.53 | 18.59 | 4,171 | +0.11(+0.62%) |
Mar 15, 2007 | 18.57 | 18.65 | 18.44 | 18.47 | 117,591 | -0.03(-0.15%) |
Mar 14, 2007 | 18.44 | 18.61 | 18.36 | 18.50 | 5,207 | -0.08(-0.43%) |
Mar 13, 2007 | 18.81 | 18.87 | 18.58 | 18.58 | 11,464 | -0.23(-1.21%) |
Mar 12, 2007 | 18.90 | 18.93 | 18.79 | 18.81 | 13,597 | +0.11(+0.61%) |
Mar 09, 2007 | 18.38 | 18.69 | 18.38 | 18.69 | 9,509 | +0.29(+1.57%) |
Mar 08, 2007 | 18.32 | 18.40 | 18.14 | 18.40 | 14,004 | +0.18(+0.99%) |
Mar 07, 2007 | 18.29 | 18.29 | 18.12 | 18.22 | 30,294 | +0.03(+0.18%) |
Mar 06, 2007 | 18.14 | 18.26 | 18.06 | 18.19 | 23,390 | +0.06(+0.33%) |
Mar 05, 2007 | 18.24 | 18.32 | 18.03 | 18.13 | 11,936 | -0.06(-0.33%) |
Mar 02, 2007 | 18.15 | 18.21 | 17.99 | 18.19 | 6,133 | -0.06(-0.33%) |