Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.76 | 16.82 | 16.67 | 16.82 | 718,438 | +0.06(+0.36%) |
May 30, 2007 | 16.66 | 16.76 | 16.54 | 16.76 | 530,259 | +0.10(+0.61%) |
May 29, 2007 | 16.71 | 16.80 | 16.50 | 16.66 | 570,919 | +0.01(+0.04%) |
May 25, 2007 | 16.85 | 16.86 | 16.53 | 16.65 | 605,531 | -0.13(-0.80%) |
May 24, 2007 | 16.86 | 16.96 | 16.61 | 16.79 | 771,195 | -0.07(-0.39%) |
May 23, 2007 | 17.03 | 17.11 | 16.83 | 16.85 | 577,976 | -0.18(-1.08%) |
May 22, 2007 | 16.89 | 17.06 | 16.86 | 17.04 | 479,182 | +0.13(+0.77%) |
May 21, 2007 | 16.68 | 16.93 | 16.68 | 16.91 | 811,519 | +0.23(+1.36%) |
May 18, 2007 | 16.67 | 16.73 | 16.55 | 16.68 | 358,211 | +0.01(+0.07%) |
May 17, 2007 | 16.65 | 16.82 | 16.53 | 16.67 | 586,041 | -0.10(-0.57%) |
May 16, 2007 | 16.57 | 16.76 | 16.47 | 16.76 | 765,482 | +0.19(+1.15%) |
May 15, 2007 | 16.62 | 16.89 | 16.54 | 16.57 | 738,936 | -0.01(-0.05%) |
May 14, 2007 | 16.83 | 16.87 | 16.53 | 16.58 | 477,166 | -0.25(-1.49%) |
May 11, 2007 | 16.55 | 16.86 | 16.52 | 16.83 | 639,470 | +0.45(+2.72%) |
May 10, 2007 | 16.25 | 16.68 | 16.19 | 16.39 | 890,823 | +0.09(+0.55%) |
May 09, 2007 | 16.37 | 16.41 | 16.10 | 16.30 | 1,076,985 | -0.23(-1.37%) |
May 08, 2007 | 16.53 | 16.53 | 16.36 | 16.52 | 544,037 | -0.08(-0.50%) |
May 07, 2007 | 16.64 | 16.86 | 16.47 | 16.61 | 381,733 | -0.04(-0.21%) |
May 04, 2007 | 16.54 | 16.72 | 16.46 | 16.64 | 705,669 | +0.16(+0.96%) |
May 03, 2007 | 16.48 | 16.55 | 16.44 | 16.48 | 497,664 | -0.01(-0.09%) |
May 02, 2007 | 16.16 | 16.62 | 16.15 | 16.50 | 716,422 | +0.34(+2.10%) |
May 01, 2007 | 16.02 | 16.22 | 16.00 | 16.16 | 554,790 | +0.14(+0.85%) |
Apr 30, 2007 | 16.30 | 16.30 | 15.94 | 16.02 | 666,353 | -0.23(-1.41%) |
Apr 27, 2007 | 16.29 | 16.50 | 16.16 | 16.25 | 482,879 | -0.06(-0.35%) |
Apr 26, 2007 | 16.35 | 16.36 | 16.18 | 16.31 | 527,235 | -0.05(-0.29%) |
Apr 25, 2007 | 16.11 | 16.39 | 16.11 | 16.36 | 541,348 | +0.32(+1.97%) |
Apr 24, 2007 | 16.02 | 16.06 | 15.80 | 16.04 | 270,842 | +0.02(+0.15%) |
Apr 23, 2007 | 15.96 | 16.14 | 15.91 | 16.02 | 265,129 | -0.06(-0.37%) |
Apr 20, 2007 | 16.05 | 16.08 | 15.98 | 16.08 | 341,073 | +0.26(+1.64%) |
Apr 19, 2007 | 15.86 | 15.91 | 15.77 | 15.82 | 330,320 | -0.10(-0.64%) |
Apr 18, 2007 | 16.01 | 16.05 | 15.91 | 15.92 | 379,717 | -0.12(-0.72%) |
Apr 17, 2007 | 16.06 | 16.07 | 15.88 | 16.03 | 298,061 | -0.04(-0.24%) |
Apr 16, 2007 | 15.87 | 16.07 | 15.84 | 16.07 | 304,781 | +0.26(+1.68%) |
Apr 13, 2007 | 15.68 | 15.81 | 15.60 | 15.81 | 1,289,358 | +0.10(+0.63%) |
Apr 12, 2007 | 15.64 | 15.71 | 15.55 | 15.71 | 495,312 | +0.05(+0.32%) |
Apr 11, 2007 | 15.73 | 15.73 | 15.53 | 15.66 | 630,061 | -0.07(-0.45%) |
Apr 10, 2007 | 15.67 | 15.76 | 15.64 | 15.73 | 493,968 | +0.09(+0.55%) |
Apr 09, 2007 | 15.58 | 15.78 | 15.44 | 15.64 | 676,770 | +0.12(+0.75%) |
Apr 05, 2007 | 15.58 | 15.60 | 15.52 | 15.53 | 228,502 | -0.04(-0.29%) |
Apr 04, 2007 | 15.59 | 15.62 | 15.50 | 15.57 | 405,591 | +0.00(+0.00%) |
Apr 03, 2007 | 15.22 | 15.59 | 15.18 | 15.57 | 1,052,454 | +0.40(+2.61%) |
Apr 02, 2007 | 15.23 | 15.30 | 15.06 | 15.18 | 406,263 | -0.04(-0.29%) |
Mar 30, 2007 | 15.30 | 15.37 | 15.12 | 15.22 | 781,612 | -0.07(-0.49%) |
Mar 29, 2007 | 15.36 | 15.36 | 15.18 | 15.30 | 702,980 | +0.01(+0.08%) |
Mar 28, 2007 | 15.36 | 15.43 | 15.23 | 15.28 | 1,308,175 | -0.17(-1.08%) |
Mar 27, 2007 | 15.65 | 15.65 | 15.38 | 15.45 | 361,907 | -0.22(-1.42%) |
Mar 26, 2007 | 15.60 | 15.67 | 15.45 | 15.67 | 436,506 | +0.05(+0.34%) |
Mar 23, 2007 | 15.66 | 15.69 | 15.42 | 15.62 | 845,794 | -0.04(-0.28%) |
Mar 22, 2007 | 15.77 | 15.77 | 15.57 | 15.67 | 633,757 | -0.06(-0.36%) |
Mar 21, 2007 | 15.70 | 15.83 | 15.54 | 15.72 | 716,758 | +0.02(+0.11%) |
Mar 20, 2007 | 15.54 | 15.76 | 15.47 | 15.70 | 272,186 | +0.10(+0.67%) |
Mar 19, 2007 | 15.44 | 15.73 | 15.44 | 15.60 | 431,802 | +0.22(+1.45%) |
Mar 16, 2007 | 15.48 | 15.47 | 15.23 | 15.38 | 984,240 | -0.10(-0.63%) |
Mar 15, 2007 | 15.47 | 15.61 | 15.36 | 15.47 | 461,709 | -0.01(-0.06%) |
Mar 14, 2007 | 15.35 | 15.56 | 15.29 | 15.48 | 687,187 | +0.13(+0.85%) |
Mar 13, 2007 | 15.62 | 15.58 | 15.31 | 15.35 | 593,098 | -0.27(-1.73%) |
Mar 12, 2007 | 15.63 | 15.71 | 15.49 | 15.62 | 676,098 | +0.27(+1.78%) |
Mar 09, 2007 | 15.38 | 15.39 | 15.23 | 15.35 | 367,619 | +0.06(+0.41%) |
Mar 08, 2007 | 15.42 | 15.42 | 15.18 | 15.29 | 596,122 | -0.03(-0.21%) |
Mar 07, 2007 | 15.35 | 15.37 | 15.21 | 15.32 | 607,883 | -0.03(-0.19%) |
Mar 06, 2007 | 15.41 | 15.50 | 15.24 | 15.35 | 901,240 | +0.10(+0.68%) |
Mar 05, 2007 | 15.22 | 15.38 | 15.18 | 15.25 | 925,770 | -0.05(-0.35%) |
Mar 02, 2007 | 15.19 | 15.33 | 15.18 | 15.30 | 698,276 | +0.04(+0.25%) |