Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.55 | 17.62 | 17.47 | 17.57 | 108,937 | +0.02(+0.10%) |
May 30, 2007 | 17.49 | 17.62 | 17.45 | 17.56 | 105,023 | -0.08(-0.47%) |
May 29, 2007 | 17.76 | 17.76 | 17.44 | 17.64 | 91,384 | +0.12(+0.67%) |
May 25, 2007 | 17.31 | 17.68 | 17.18 | 17.52 | 135,495 | +0.23(+1.30%) |
May 24, 2007 | 18.15 | 18.15 | 17.27 | 17.30 | 114,127 | -0.94(-5.17%) |
May 23, 2007 | 18.11 | 18.29 | 18.02 | 18.24 | 104,735 | +0.14(+0.78%) |
May 22, 2007 | 18.07 | 18.21 | 17.93 | 18.10 | 149,189 | +0.00(+0.00%) |
May 21, 2007 | 17.73 | 18.40 | 17.73 | 18.10 | 218,810 | +0.31(+1.74%) |
May 18, 2007 | 18.27 | 18.34 | 17.74 | 17.79 | 68,267 | -0.48(-2.60%) |
May 17, 2007 | 18.23 | 18.32 | 17.99 | 18.27 | 92,330 | +0.03(+0.18%) |
May 16, 2007 | 18.13 | 18.23 | 17.88 | 18.23 | 109,896 | +0.21(+1.16%) |
May 15, 2007 | 18.37 | 18.49 | 18.01 | 18.02 | 118,152 | -0.34(-1.86%) |
May 14, 2007 | 18.32 | 18.44 | 18.31 | 18.37 | 106,590 | -0.02(-0.09%) |
May 11, 2007 | 18.48 | 18.56 | 18.17 | 18.38 | 120,011 | +0.02(+0.14%) |
May 10, 2007 | 18.43 | 18.56 | 18.27 | 18.36 | 130,645 | -0.22(-1.17%) |
May 09, 2007 | 18.30 | 18.75 | 18.30 | 18.58 | 84,194 | +0.15(+0.82%) |
May 08, 2007 | 18.73 | 19.11 | 18.25 | 18.42 | 153,815 | -0.32(-1.69%) |
May 07, 2007 | 18.88 | 18.97 | 18.64 | 18.74 | 165,329 | -0.01(-0.04%) |
May 04, 2007 | 18.19 | 18.75 | 18.17 | 18.75 | 142,527 | +0.48(+2.65%) |
May 03, 2007 | 18.30 | 18.45 | 18.08 | 18.27 | 74,761 | -0.06(-0.32%) |
May 02, 2007 | 18.07 | 18.57 | 17.98 | 18.32 | 96,449 | +0.23(+1.24%) |
May 01, 2007 | 18.27 | 18.45 | 18.09 | 18.10 | 131,056 | -0.11(-0.60%) |
Apr 30, 2007 | 18.72 | 18.89 | 18.18 | 18.21 | 208,224 | -0.52(-2.76%) |
Apr 27, 2007 | 18.72 | 19.05 | 18.66 | 18.73 | 143,885 | -0.03(-0.18%) |
Apr 26, 2007 | 18.83 | 18.85 | 18.63 | 18.76 | 85,894 | -0.15(-0.79%) |
Apr 25, 2007 | 19.05 | 19.18 | 18.80 | 18.91 | 88,876 | -0.13(-0.66%) |
Apr 24, 2007 | 19.44 | 19.44 | 19.03 | 19.03 | 191,257 | -0.45(-2.31%) |
Apr 23, 2007 | 19.18 | 19.55 | 19.07 | 19.48 | 194,485 | +0.27(+1.39%) |
Apr 20, 2007 | 19.16 | 19.24 | 18.83 | 19.22 | 233,467 | +0.44(+2.36%) |
Apr 19, 2007 | 18.32 | 18.86 | 18.12 | 18.78 | 241,411 | +0.30(+1.63%) |
Apr 18, 2007 | 17.65 | 18.60 | 17.63 | 18.48 | 140,599 | +0.78(+4.43%) |
Apr 17, 2007 | 17.67 | 17.72 | 17.52 | 17.69 | 70,055 | +0.03(+0.19%) |
Apr 16, 2007 | 17.55 | 17.68 | 17.32 | 17.66 | 182,118 | +0.16(+0.91%) |
Apr 13, 2007 | 17.06 | 17.50 | 16.96 | 17.50 | 132,267 | +0.41(+2.39%) |
Apr 12, 2007 | 17.07 | 17.15 | 16.96 | 17.09 | 103,877 | -0.08(-0.49%) |
Apr 11, 2007 | 17.01 | 17.21 | 17.01 | 17.17 | 112,477 | +0.14(+0.83%) |
Apr 10, 2007 | 17.06 | 17.16 | 16.69 | 17.03 | 63,144 | -0.07(-0.39%) |
Apr 09, 2007 | 17.15 | 17.18 | 16.80 | 17.10 | 142,896 | -0.07(-0.39%) |
Apr 05, 2007 | 17.00 | 17.20 | 16.98 | 17.16 | 77,326 | +0.20(+1.18%) |
Apr 04, 2007 | 17.26 | 17.40 | 16.95 | 16.96 | 89,632 | -0.33(-1.93%) |
Apr 03, 2007 | 17.43 | 17.44 | 17.25 | 17.30 | 92,497 | -0.08(-0.43%) |
Apr 02, 2007 | 17.45 | 17.46 | 17.29 | 17.37 | 139,071 | -0.06(-0.34%) |
Mar 30, 2007 | 17.08 | 17.45 | 17.03 | 17.43 | 100,433 | +0.40(+2.35%) |
Mar 29, 2007 | 17.37 | 17.37 | 16.81 | 17.03 | 138,562 | -0.18(-1.02%) |
Mar 28, 2007 | 16.75 | 17.21 | 16.61 | 17.21 | 124,214 | +0.41(+2.43%) |
Mar 27, 2007 | 17.36 | 17.47 | 16.72 | 16.80 | 180,780 | -0.54(-3.13%) |
Mar 26, 2007 | 16.54 | 17.41 | 16.52 | 17.34 | 239,016 | +0.75(+4.53%) |
Mar 23, 2007 | 16.61 | 16.67 | 16.56 | 16.59 | 85,682 | -0.06(-0.35%) |
Mar 22, 2007 | 16.68 | 16.68 | 16.46 | 16.65 | 77,531 | +0.06(+0.35%) |
Mar 21, 2007 | 16.27 | 16.63 | 16.19 | 16.59 | 73,073 | +0.43(+2.69%) |
Mar 20, 2007 | 15.99 | 16.42 | 15.99 | 16.16 | 104,251 | +0.11(+0.68%) |
Mar 19, 2007 | 16.52 | 16.52 | 15.98 | 16.05 | 102,711 | -0.21(-1.28%) |
Mar 16, 2007 | 16.22 | 16.36 | 16.21 | 16.26 | 133,199 | +0.02(+0.15%) |
Mar 15, 2007 | 16.56 | 16.56 | 16.23 | 16.23 | 77,829 | -0.21(-1.27%) |
Mar 14, 2007 | 16.29 | 16.68 | 16.21 | 16.44 | 350,544 | +0.11(+0.66%) |
Mar 13, 2007 | 16.67 | 16.69 | 16.23 | 16.33 | 149,492 | -0.34(-2.05%) |
Mar 12, 2007 | 16.64 | 16.73 | 16.50 | 16.67 | 106,205 | -0.02(-0.10%) |
Mar 09, 2007 | 16.55 | 16.69 | 16.39 | 16.69 | 88,249 | +0.27(+1.63%) |
Mar 08, 2007 | 16.72 | 16.72 | 16.31 | 16.42 | 193,926 | -0.23(-1.40%) |
Mar 07, 2007 | 16.71 | 16.72 | 16.48 | 16.66 | 192,715 | -0.03(-0.20%) |
Mar 06, 2007 | 16.23 | 16.69 | 16.02 | 16.69 | 229,816 | +0.93(+5.93%) |
Mar 05, 2007 | 15.84 | 16.09 | 15.60 | 15.75 | 130,276 | -0.21(-1.31%) |
Mar 02, 2007 | 15.85 | 16.03 | 15.83 | 15.96 | 105,950 | -0.07(-0.42%) |