Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.36 | 16.42 | 16.26 | 16.41 | 624,009 | +0.10(+0.64%) |
May 30, 2007 | 16.35 | 16.46 | 16.23 | 16.31 | 943,691 | -0.20(-1.18%) |
May 29, 2007 | 16.47 | 16.59 | 16.40 | 16.50 | 562,582 | +0.23(+1.39%) |
May 25, 2007 | 16.25 | 16.31 | 16.09 | 16.28 | 294,031 | +0.06(+0.38%) |
May 24, 2007 | 16.32 | 16.48 | 16.15 | 16.22 | 331,988 | -0.15(-0.89%) |
May 23, 2007 | 16.43 | 16.59 | 16.33 | 16.36 | 252,568 | -0.07(-0.45%) |
May 22, 2007 | 16.28 | 16.54 | 16.25 | 16.44 | 246,995 | +0.12(+0.71%) |
May 21, 2007 | 16.20 | 16.41 | 16.10 | 16.32 | 239,558 | +0.13(+0.83%) |
May 18, 2007 | 16.16 | 16.23 | 16.03 | 16.19 | 280,728 | +0.04(+0.23%) |
May 17, 2007 | 16.26 | 16.41 | 16.11 | 16.15 | 252,614 | -0.19(-1.16%) |
May 16, 2007 | 16.15 | 16.34 | 16.01 | 16.34 | 321,183 | +0.27(+1.71%) |
May 15, 2007 | 16.25 | 16.42 | 16.05 | 16.06 | 432,467 | -0.22(-1.35%) |
May 14, 2007 | 16.48 | 16.54 | 16.24 | 16.28 | 344,342 | -0.24(-1.48%) |
May 11, 2007 | 16.46 | 16.62 | 16.33 | 16.53 | 405,800 | +0.27(+1.69%) |
May 10, 2007 | 16.55 | 16.58 | 16.24 | 16.25 | 667,023 | -0.44(-2.63%) |
May 09, 2007 | 16.47 | 16.80 | 16.45 | 16.69 | 198,061 | +0.09(+0.51%) |
May 08, 2007 | 16.62 | 16.63 | 16.39 | 16.61 | 165,831 | -0.09(-0.51%) |
May 07, 2007 | 16.72 | 16.86 | 16.65 | 16.69 | 142,732 | -0.01(-0.04%) |
May 04, 2007 | 16.62 | 16.80 | 16.55 | 16.70 | 241,649 | +0.12(+0.70%) |
May 03, 2007 | 16.53 | 16.65 | 16.49 | 16.58 | 147,856 | +0.08(+0.48%) |
May 02, 2007 | 16.33 | 16.56 | 16.25 | 16.50 | 165,134 | +0.15(+0.89%) |
May 01, 2007 | 16.25 | 16.37 | 16.16 | 16.36 | 229,228 | +0.13(+0.83%) |
Apr 30, 2007 | 16.56 | 16.58 | 16.21 | 16.22 | 318,465 | -0.35(-2.10%) |
Apr 27, 2007 | 16.53 | 16.62 | 16.47 | 16.57 | 203,060 | -0.03(-0.18%) |
Apr 26, 2007 | 16.55 | 16.70 | 16.39 | 16.60 | 285,034 | +0.01(+0.07%) |
Apr 25, 2007 | 16.45 | 16.67 | 16.37 | 16.59 | 387,510 | +0.21(+1.27%) |
Apr 24, 2007 | 16.52 | 16.80 | 16.35 | 16.38 | 416,733 | -0.07(-0.44%) |
Apr 23, 2007 | 16.58 | 16.72 | 16.37 | 16.45 | 291,390 | -0.19(-1.14%) |
Apr 20, 2007 | 16.79 | 16.79 | 16.47 | 16.64 | 363,682 | +0.10(+0.63%) |
Apr 19, 2007 | 17.03 | 17.03 | 16.37 | 16.54 | 626,258 | -0.40(-2.38%) |
Apr 18, 2007 | 17.37 | 17.37 | 16.92 | 16.94 | 490,971 | -0.46(-2.66%) |
Apr 17, 2007 | 17.42 | 17.53 | 17.36 | 17.40 | 352,858 | -0.07(-0.42%) |
Apr 16, 2007 | 16.98 | 17.51 | 16.98 | 17.48 | 613,158 | +0.48(+2.80%) |
Apr 13, 2007 | 16.81 | 17.00 | 16.81 | 17.00 | 862,570 | +0.16(+0.98%) |
Apr 12, 2007 | 16.67 | 16.85 | 16.48 | 16.84 | 280,397 | +0.15(+0.91%) |
Apr 11, 2007 | 16.92 | 16.95 | 16.64 | 16.69 | 481,688 | -0.26(-1.55%) |
Apr 10, 2007 | 16.79 | 17.01 | 16.75 | 16.95 | 230,323 | +0.10(+0.62%) |
Apr 09, 2007 | 16.89 | 16.94 | 16.76 | 16.84 | 236,372 | -0.01(-0.07%) |
Apr 05, 2007 | 16.84 | 16.92 | 16.81 | 16.86 | 237,624 | -0.02(-0.11%) |
Apr 04, 2007 | 17.06 | 17.09 | 16.76 | 16.87 | 290,690 | -0.19(-1.11%) |
Apr 03, 2007 | 16.95 | 17.21 | 16.94 | 17.06 | 293,482 | +0.13(+0.76%) |
Apr 02, 2007 | 17.16 | 17.16 | 16.83 | 16.94 | 232,125 | -0.16(-0.93%) |
Mar 30, 2007 | 17.22 | 17.34 | 16.97 | 17.09 | 340,787 | -0.10(-0.60%) |
Mar 29, 2007 | 17.26 | 17.40 | 16.97 | 17.20 | 174,137 | +0.08(+0.46%) |
Mar 28, 2007 | 17.24 | 17.33 | 17.06 | 17.12 | 689,857 | -0.21(-1.23%) |
Mar 27, 2007 | 17.53 | 17.53 | 17.29 | 17.33 | 124,505 | -0.24(-1.35%) |
Mar 26, 2007 | 17.62 | 17.65 | 17.32 | 17.57 | 244,609 | +0.00(+0.00%) |
Mar 23, 2007 | 17.65 | 17.65 | 17.51 | 17.57 | 241,467 | -0.02(-0.14%) |
Mar 22, 2007 | 17.71 | 17.73 | 17.51 | 17.59 | 178,656 | -0.12(-0.65%) |
Mar 21, 2007 | 17.39 | 17.80 | 17.30 | 17.71 | 850,062 | +0.33(+1.89%) |
Mar 20, 2007 | 17.15 | 17.40 | 17.11 | 17.38 | 194,966 | +0.18(+1.06%) |
Mar 19, 2007 | 17.00 | 17.30 | 16.97 | 17.20 | 314,265 | +0.24(+1.44%) |
Mar 16, 2007 | 17.11 | 17.16 | 16.90 | 16.95 | 658,168 | -0.16(-0.96%) |
Mar 15, 2007 | 16.87 | 17.13 | 16.80 | 17.12 | 371,331 | +0.26(+1.56%) |
Mar 14, 2007 | 16.56 | 16.87 | 16.37 | 16.86 | 456,259 | +0.32(+1.95%) |
Mar 13, 2007 | 17.32 | 17.17 | 16.49 | 16.53 | 535,074 | -0.79(-4.54%) |
Mar 12, 2007 | 17.20 | 17.38 | 17.14 | 17.32 | 184,327 | +0.12(+0.67%) |
Mar 09, 2007 | 17.47 | 17.47 | 17.19 | 17.20 | 184,399 | +0.02(+0.11%) |
Mar 08, 2007 | 17.22 | 17.42 | 17.11 | 17.19 | 308,778 | +0.10(+0.57%) |
Mar 07, 2007 | 17.37 | 17.42 | 17.07 | 17.09 | 240,020 | -0.29(-1.65%) |
Mar 06, 2007 | 16.83 | 17.42 | 16.83 | 17.37 | 319,173 | +0.59(+3.52%) |
Mar 05, 2007 | 17.11 | 17.31 | 16.76 | 16.78 | 431,864 | -0.46(-2.69%) |
Mar 02, 2007 | 17.47 | 17.61 | 17.23 | 17.25 | 318,658 | -0.36(-2.04%) |