Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.19 | 17.27 | 16.90 | 17.05 | 128,242 | -0.08(-0.48%) |
May 30, 2007 | 17.00 | 17.16 | 16.89 | 17.13 | 109,686 | +0.00(+0.03%) |
May 29, 2007 | 16.59 | 17.13 | 16.58 | 17.13 | 177,312 | +0.47(+2.82%) |
May 25, 2007 | 16.64 | 17.16 | 16.61 | 16.66 | 210,919 | +0.07(+0.44%) |
May 24, 2007 | 16.88 | 17.04 | 16.48 | 16.58 | 113,810 | -0.29(-1.70%) |
May 23, 2007 | 17.17 | 17.19 | 16.85 | 16.87 | 71,543 | -0.18(-1.08%) |
May 22, 2007 | 16.96 | 17.27 | 16.91 | 17.05 | 93,192 | +0.09(+0.54%) |
May 21, 2007 | 16.90 | 17.27 | 16.84 | 16.96 | 61,440 | +0.06(+0.34%) |
May 18, 2007 | 17.13 | 17.17 | 16.90 | 16.90 | 105,150 | -0.21(-1.25%) |
May 17, 2007 | 17.07 | 17.13 | 16.99 | 17.12 | 153,808 | +0.03(+0.20%) |
May 16, 2007 | 17.17 | 17.17 | 16.98 | 17.08 | 93,810 | -0.01(-0.08%) |
May 15, 2007 | 17.00 | 17.28 | 16.98 | 17.10 | 197,105 | +0.11(+0.63%) |
May 14, 2007 | 17.12 | 17.21 | 16.85 | 16.99 | 159,787 | -0.14(-0.82%) |
May 11, 2007 | 16.92 | 17.23 | 16.92 | 17.13 | 81,027 | +0.27(+1.61%) |
May 10, 2007 | 17.22 | 17.22 | 16.86 | 16.86 | 114,428 | -0.41(-2.39%) |
May 09, 2007 | 17.07 | 17.29 | 17.07 | 17.27 | 55,874 | +0.12(+0.68%) |
May 08, 2007 | 17.32 | 17.32 | 16.98 | 17.16 | 98,140 | -0.20(-1.15%) |
May 07, 2007 | 17.33 | 17.49 | 17.33 | 17.35 | 53,399 | +0.12(+0.68%) |
May 04, 2007 | 17.09 | 17.42 | 17.09 | 17.24 | 70,718 | +0.02(+0.14%) |
May 03, 2007 | 17.47 | 17.47 | 17.21 | 17.21 | 72,162 | -0.30(-1.69%) |
May 02, 2007 | 17.02 | 17.71 | 17.00 | 17.51 | 79,996 | +0.45(+2.62%) |
May 01, 2007 | 17.08 | 17.36 | 16.98 | 17.06 | 124,531 | -0.02(-0.11%) |
Apr 30, 2007 | 17.44 | 17.44 | 17.02 | 17.08 | 143,293 | -0.30(-1.73%) |
Apr 27, 2007 | 17.68 | 17.71 | 17.34 | 17.38 | 63,296 | -0.30(-1.67%) |
Apr 26, 2007 | 17.92 | 18.13 | 17.61 | 17.68 | 75,873 | -0.49(-2.70%) |
Apr 25, 2007 | 18.47 | 18.52 | 17.70 | 18.17 | 104,119 | -0.25(-1.37%) |
Apr 24, 2007 | 18.62 | 18.62 | 18.05 | 18.42 | 108,243 | -0.15(-0.81%) |
Apr 23, 2007 | 18.29 | 18.63 | 18.26 | 18.57 | 122,469 | +0.32(+1.78%) |
Apr 20, 2007 | 18.09 | 18.28 | 18.06 | 18.25 | 120,407 | +0.59(+3.35%) |
Apr 19, 2007 | 17.80 | 17.87 | 17.59 | 17.65 | 88,450 | -0.27(-1.52%) |
Apr 18, 2007 | 18.04 | 18.15 | 17.92 | 17.93 | 62,677 | -0.21(-1.18%) |
Apr 17, 2007 | 17.91 | 18.16 | 17.77 | 18.14 | 71,955 | +0.23(+1.27%) |
Apr 16, 2007 | 17.95 | 18.06 | 17.86 | 17.91 | 65,564 | +0.09(+0.52%) |
Apr 13, 2007 | 17.44 | 17.82 | 17.27 | 17.82 | 46,389 | +0.36(+2.08%) |
Apr 12, 2007 | 17.50 | 17.54 | 17.32 | 17.46 | 38,967 | -0.10(-0.55%) |
Apr 11, 2007 | 17.65 | 17.65 | 17.44 | 17.55 | 86,182 | -0.07(-0.39%) |
Apr 10, 2007 | 17.26 | 18.02 | 17.26 | 17.62 | 65,976 | +0.36(+2.08%) |
Apr 09, 2007 | 17.73 | 17.73 | 17.25 | 17.26 | 202,466 | -0.42(-2.36%) |
Apr 05, 2007 | 17.82 | 17.93 | 17.66 | 17.68 | 44,328 | -0.15(-0.82%) |
Apr 04, 2007 | 17.72 | 17.96 | 17.65 | 17.82 | 81,233 | +0.06(+0.33%) |
Apr 03, 2007 | 17.88 | 17.95 | 17.68 | 17.77 | 66,389 | -0.01(-0.08%) |
Apr 02, 2007 | 17.44 | 17.78 | 17.30 | 17.78 | 134,015 | +0.44(+2.55%) |
Mar 30, 2007 | 16.86 | 17.34 | 16.86 | 17.34 | 124,531 | +0.32(+1.88%) |
Mar 29, 2007 | 17.14 | 17.16 | 16.89 | 17.02 | 50,101 | +0.00(+0.03%) |
Mar 28, 2007 | 17.12 | 17.16 | 16.90 | 17.01 | 199,373 | -0.20(-1.15%) |
Mar 27, 2007 | 17.33 | 17.46 | 17.16 | 17.21 | 47,214 | -0.14(-0.81%) |
Mar 26, 2007 | 17.36 | 17.40 | 17.18 | 17.35 | 76,698 | -0.05(-0.28%) |
Mar 23, 2007 | 17.44 | 17.45 | 17.29 | 17.40 | 25,978 | -0.03(-0.19%) |
Mar 22, 2007 | 17.78 | 17.79 | 17.38 | 17.44 | 47,627 | -0.17(-0.99%) |
Mar 21, 2007 | 17.14 | 17.75 | 17.09 | 17.61 | 66,182 | +0.49(+2.86%) |
Mar 20, 2007 | 16.88 | 17.18 | 16.88 | 17.12 | 43,503 | +0.20(+1.18%) |
Mar 19, 2007 | 16.98 | 17.22 | 16.75 | 16.92 | 87,831 | +0.06(+0.35%) |
Mar 16, 2007 | 17.10 | 17.15 | 16.78 | 16.86 | 154,220 | -0.23(-1.36%) |
Mar 15, 2007 | 17.18 | 17.22 | 16.98 | 17.10 | 51,956 | -0.02(-0.14%) |
Mar 14, 2007 | 16.84 | 17.18 | 16.60 | 17.12 | 81,440 | +0.19(+1.12%) |
Mar 13, 2007 | 17.51 | 17.50 | 16.90 | 16.93 | 112,985 | -0.58(-3.30%) |
Mar 12, 2007 | 17.39 | 17.70 | 17.33 | 17.51 | 70,306 | +0.15(+0.84%) |
Mar 09, 2007 | 17.51 | 17.63 | 17.28 | 17.36 | 68,244 | -0.01(-0.08%) |
Mar 08, 2007 | 17.29 | 17.88 | 17.29 | 17.38 | 132,572 | +0.10(+0.56%) |
Mar 07, 2007 | 17.96 | 17.96 | 17.28 | 17.28 | 93,192 | -0.66(-3.70%) |
Mar 06, 2007 | 17.36 | 18.14 | 17.32 | 17.95 | 168,240 | +1.02(+6.02%) |
Mar 05, 2007 | 17.02 | 17.78 | 16.93 | 16.93 | 129,891 | -0.33(-1.91%) |
Mar 02, 2007 | 17.60 | 18.09 | 17.25 | 17.26 | 137,314 | -0.46(-2.60%) |