Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.80 | 17.02 | 16.69 | 17.02 | 54,905 | +0.22(+1.30%) |
May 30, 2007 | 16.58 | 16.80 | 16.58 | 16.80 | 56,961 | +0.16(+0.93%) |
May 29, 2007 | 16.21 | 16.65 | 16.14 | 16.65 | 115,157 | +0.52(+3.23%) |
May 25, 2007 | 16.26 | 16.34 | 16.08 | 16.13 | 183,429 | -0.10(-0.63%) |
May 24, 2007 | 16.19 | 16.27 | 16.07 | 16.23 | 56,756 | +0.03(+0.18%) |
May 23, 2007 | 16.39 | 16.51 | 16.19 | 16.20 | 99,323 | -0.22(-1.33%) |
May 22, 2007 | 16.20 | 16.48 | 16.08 | 16.42 | 199,469 | +0.02(+0.15%) |
May 21, 2007 | 16.09 | 16.56 | 16.06 | 16.39 | 103,230 | +0.20(+1.26%) |
May 18, 2007 | 16.31 | 16.31 | 16.09 | 16.19 | 76,703 | -0.11(-0.66%) |
May 17, 2007 | 16.43 | 16.43 | 16.07 | 16.30 | 73,001 | -0.12(-0.71%) |
May 16, 2007 | 16.45 | 16.49 | 16.32 | 16.41 | 39,482 | -0.01(-0.09%) |
May 15, 2007 | 16.60 | 16.76 | 16.43 | 16.43 | 82,049 | -0.13(-0.76%) |
May 14, 2007 | 16.58 | 16.70 | 16.53 | 16.55 | 60,457 | -0.25(-1.48%) |
May 11, 2007 | 16.29 | 16.81 | 16.29 | 16.80 | 82,049 | +0.63(+3.88%) |
May 10, 2007 | 16.63 | 16.63 | 16.17 | 16.17 | 61,074 | -0.56(-3.37%) |
May 09, 2007 | 16.56 | 16.77 | 16.47 | 16.74 | 41,127 | +0.06(+0.35%) |
May 08, 2007 | 16.61 | 16.73 | 16.30 | 16.68 | 82,255 | +0.02(+0.12%) |
May 07, 2007 | 16.47 | 16.70 | 16.34 | 16.66 | 196,179 | +0.19(+1.18%) |
May 04, 2007 | 16.51 | 16.51 | 16.18 | 16.47 | 89,041 | -0.12(-0.70%) |
May 03, 2007 | 16.46 | 16.65 | 16.41 | 16.58 | 84,928 | +0.11(+0.65%) |
May 02, 2007 | 16.44 | 16.53 | 16.43 | 16.48 | 26,938 | +0.11(+0.68%) |
May 01, 2007 | 16.53 | 16.53 | 16.23 | 16.36 | 66,010 | -0.12(-0.74%) |
Apr 30, 2007 | 16.58 | 16.63 | 16.41 | 16.49 | 96,444 | -0.10(-0.59%) |
Apr 27, 2007 | 16.61 | 16.74 | 16.58 | 16.58 | 143,124 | -0.06(-0.35%) |
Apr 26, 2007 | 16.58 | 16.69 | 16.57 | 16.64 | 40,510 | +0.01(+0.09%) |
Apr 25, 2007 | 16.57 | 16.73 | 16.52 | 16.63 | 432,458 | +0.12(+0.74%) |
Apr 24, 2007 | 16.58 | 16.67 | 16.42 | 16.50 | 483,045 | -0.14(-0.82%) |
Apr 23, 2007 | 16.48 | 16.65 | 16.45 | 16.64 | 46,885 | +0.07(+0.41%) |
Apr 20, 2007 | 16.78 | 16.78 | 16.38 | 16.57 | 85,545 | -0.06(-0.35%) |
Apr 19, 2007 | 16.48 | 16.63 | 16.41 | 16.63 | 39,071 | +0.06(+0.35%) |
Apr 18, 2007 | 16.58 | 16.67 | 16.53 | 16.57 | 36,192 | -0.06(-0.35%) |
Apr 17, 2007 | 16.66 | 16.69 | 16.45 | 16.63 | 35,164 | -0.05(-0.29%) |
Apr 16, 2007 | 16.73 | 16.73 | 16.61 | 16.68 | 76,086 | +0.04(+0.26%) |
Apr 13, 2007 | 16.64 | 16.69 | 16.52 | 16.64 | 49,970 | +0.00(+0.00%) |
Apr 12, 2007 | 16.68 | 16.72 | 16.53 | 16.64 | 68,889 | +0.00(+0.03%) |
Apr 11, 2007 | 16.70 | 16.75 | 16.58 | 16.63 | 73,001 | -0.07(-0.44%) |
Apr 10, 2007 | 16.51 | 16.71 | 16.49 | 16.70 | 26,733 | +0.14(+0.85%) |
Apr 09, 2007 | 16.72 | 16.72 | 16.39 | 16.56 | 59,429 | -0.03(-0.20%) |
Apr 05, 2007 | 16.23 | 16.75 | 16.23 | 16.60 | 48,530 | +0.36(+2.25%) |
Apr 04, 2007 | 16.73 | 16.82 | 16.07 | 16.23 | 106,315 | -0.52(-3.11%) |
Apr 03, 2007 | 16.41 | 16.89 | 16.41 | 16.75 | 92,948 | +0.36(+2.23%) |
Apr 02, 2007 | 16.58 | 16.70 | 16.37 | 16.39 | 42,361 | -0.21(-1.29%) |
Mar 30, 2007 | 16.00 | 16.60 | 16.00 | 16.60 | 125,439 | +0.70(+4.40%) |
Mar 29, 2007 | 16.04 | 16.15 | 15.71 | 15.90 | 58,401 | -0.04(-0.27%) |
Mar 28, 2007 | 16.32 | 16.32 | 15.95 | 15.95 | 98,501 | -0.53(-3.25%) |
Mar 27, 2007 | 16.65 | 16.65 | 16.34 | 16.48 | 60,252 | -0.24(-1.45%) |
Mar 26, 2007 | 16.88 | 16.88 | 16.66 | 16.72 | 36,603 | -0.11(-0.64%) |
Mar 23, 2007 | 16.79 | 16.86 | 16.66 | 16.83 | 52,026 | +0.07(+0.41%) |
Mar 22, 2007 | 16.78 | 16.80 | 16.63 | 16.76 | 72,384 | -0.01(-0.09%) |
Mar 21, 2007 | 16.58 | 16.82 | 16.54 | 16.78 | 27,144 | +0.20(+1.23%) |
Mar 20, 2007 | 16.44 | 16.58 | 16.34 | 16.57 | 30,023 | +0.07(+0.44%) |
Mar 19, 2007 | 16.47 | 16.50 | 16.39 | 16.50 | 67,449 | +0.13(+0.80%) |
Mar 16, 2007 | 16.48 | 16.48 | 16.21 | 16.37 | 94,182 | -0.10(-0.62%) |
Mar 15, 2007 | 16.07 | 16.48 | 16.07 | 16.47 | 59,840 | +0.33(+2.02%) |
Mar 14, 2007 | 16.14 | 16.15 | 15.81 | 16.14 | 70,328 | -0.10(-0.60%) |
Mar 13, 2007 | 16.61 | 16.61 | 16.11 | 16.24 | 61,691 | -0.37(-2.22%) |
Mar 12, 2007 | 16.54 | 16.63 | 16.54 | 16.61 | 38,454 | +0.03(+0.18%) |
Mar 09, 2007 | 16.21 | 16.58 | 16.11 | 16.58 | 55,933 | +0.47(+2.93%) |
Mar 08, 2007 | 16.19 | 16.29 | 16.11 | 16.11 | 45,857 | -0.03(-0.18%) |
Mar 07, 2007 | 16.51 | 16.51 | 16.06 | 16.14 | 61,280 | -0.39(-2.35%) |
Mar 06, 2007 | 15.95 | 16.65 | 15.88 | 16.53 | 56,550 | +0.71(+4.46%) |
Mar 05, 2007 | 16.13 | 16.43 | 15.82 | 15.82 | 100,763 | -0.30(-1.87%) |
Mar 02, 2007 | 16.63 | 16.63 | 16.12 | 16.13 | 73,618 | -0.46(-2.79%) |