Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.67 | 18.01 | 17.60 | 18.01 | 642,509 | +0.32(+1.80%) |
May 30, 2007 | 17.30 | 17.69 | 17.30 | 17.69 | 115,008 | +0.34(+1.98%) |
May 29, 2007 | 17.13 | 17.51 | 17.13 | 17.35 | 201,100 | +0.31(+1.83%) |
May 25, 2007 | 17.02 | 17.45 | 16.99 | 17.04 | 297,322 | +0.02(+0.11%) |
May 24, 2007 | 17.07 | 17.19 | 16.91 | 17.02 | 368,221 | -0.08(-0.47%) |
May 23, 2007 | 17.00 | 17.20 | 17.00 | 17.10 | 231,486 | +0.15(+0.87%) |
May 22, 2007 | 17.02 | 17.20 | 16.83 | 16.95 | 308,430 | -0.14(-0.82%) |
May 21, 2007 | 16.72 | 17.23 | 16.72 | 17.09 | 138,369 | +0.32(+1.90%) |
May 18, 2007 | 17.00 | 17.02 | 16.60 | 16.77 | 205,675 | -0.28(-1.65%) |
May 17, 2007 | 17.45 | 17.55 | 17.02 | 17.05 | 340,123 | -0.39(-2.25%) |
May 16, 2007 | 17.67 | 17.72 | 17.40 | 17.45 | 314,965 | -0.13(-0.77%) |
May 15, 2007 | 17.48 | 17.68 | 17.46 | 17.58 | 342,083 | +0.09(+0.49%) |
May 14, 2007 | 17.89 | 18.06 | 17.49 | 17.49 | 244,392 | -0.37(-2.06%) |
May 11, 2007 | 17.70 | 17.90 | 17.70 | 17.86 | 143,433 | +0.28(+1.60%) |
May 10, 2007 | 17.98 | 18.00 | 17.58 | 17.58 | 190,482 | -0.46(-2.54%) |
May 09, 2007 | 17.87 | 18.16 | 17.80 | 18.04 | 101,122 | +0.09(+0.51%) |
May 08, 2007 | 17.92 | 18.19 | 17.85 | 17.95 | 196,526 | +0.01(+0.07%) |
May 07, 2007 | 18.06 | 18.13 | 17.90 | 17.94 | 146,373 | -0.12(-0.68%) |
May 04, 2007 | 18.18 | 18.18 | 17.94 | 18.06 | 197,016 | -0.04(-0.24%) |
May 03, 2007 | 18.26 | 18.38 | 18.06 | 18.10 | 246,842 | -0.09(-0.50%) |
May 02, 2007 | 17.98 | 18.35 | 17.98 | 18.19 | 414,127 | +0.31(+1.71%) |
May 01, 2007 | 18.76 | 18.92 | 17.81 | 17.89 | 376,063 | -0.86(-4.57%) |
Apr 30, 2007 | 18.95 | 19.02 | 18.50 | 18.74 | 195,219 | -0.25(-1.32%) |
Apr 27, 2007 | 18.88 | 19.39 | 18.80 | 18.99 | 316,435 | +0.03(+0.16%) |
Apr 26, 2007 | 18.91 | 19.02 | 18.88 | 18.96 | 114,191 | +0.05(+0.26%) |
Apr 25, 2007 | 18.99 | 19.09 | 18.53 | 18.91 | 140,002 | +0.07(+0.39%) |
Apr 24, 2007 | 18.94 | 18.94 | 18.58 | 18.84 | 116,968 | -0.02(-0.13%) |
Apr 23, 2007 | 18.53 | 18.88 | 18.53 | 18.87 | 239,491 | +0.34(+1.85%) |
Apr 20, 2007 | 18.66 | 18.66 | 18.50 | 18.52 | 163,200 | +0.07(+0.37%) |
Apr 19, 2007 | 18.57 | 18.58 | 18.08 | 18.46 | 88,543 | -0.24(-1.28%) |
Apr 18, 2007 | 18.75 | 18.87 | 18.64 | 18.69 | 161,893 | -0.10(-0.52%) |
Apr 17, 2007 | 18.62 | 18.88 | 18.60 | 18.79 | 122,032 | +0.17(+0.92%) |
Apr 16, 2007 | 18.28 | 18.65 | 18.25 | 18.62 | 135,428 | +0.40(+2.18%) |
Apr 13, 2007 | 18.32 | 18.34 | 18.03 | 18.22 | 417,231 | -0.01(-0.07%) |
Apr 12, 2007 | 17.32 | 18.35 | 17.32 | 18.24 | 189,665 | +0.01(+0.03%) |
Apr 11, 2007 | 18.43 | 18.43 | 18.06 | 18.23 | 862,397 | -0.08(-0.43%) |
Apr 10, 2007 | 18.22 | 18.38 | 18.20 | 18.31 | 361,197 | -0.08(-0.43%) |
Apr 09, 2007 | 18.57 | 18.57 | 18.33 | 18.39 | 166,631 | -0.21(-1.12%) |
Apr 05, 2007 | 18.68 | 18.69 | 18.47 | 18.60 | 148,007 | -0.12(-0.62%) |
Apr 04, 2007 | 18.79 | 18.79 | 18.46 | 18.71 | 176,759 | -0.07(-0.39%) |
Apr 03, 2007 | 18.78 | 18.91 | 18.65 | 18.79 | 333,752 | +0.12(+0.66%) |
Apr 02, 2007 | 18.61 | 18.69 | 18.44 | 18.66 | 277,881 | +0.12(+0.66%) |
Mar 30, 2007 | 18.12 | 18.60 | 18.12 | 18.54 | 205,838 | +0.41(+2.26%) |
Mar 29, 2007 | 18.43 | 18.44 | 18.06 | 18.13 | 185,581 | -0.20(-1.10%) |
Mar 28, 2007 | 18.44 | 18.57 | 18.07 | 18.33 | 364,301 | -0.20(-1.06%) |
Mar 27, 2007 | 18.69 | 18.79 | 18.39 | 18.53 | 553,966 | -0.31(-1.66%) |
Mar 26, 2007 | 19.01 | 19.04 | 18.53 | 18.84 | 431,933 | -0.15(-0.81%) |
Mar 23, 2007 | 19.04 | 19.34 | 18.98 | 18.99 | 283,926 | -0.09(-0.45%) |
Mar 22, 2007 | 19.09 | 19.32 | 18.90 | 19.08 | 355,316 | +0.09(+0.45%) |
Mar 21, 2007 | 18.68 | 18.99 | 18.40 | 18.99 | 372,632 | +0.29(+1.57%) |
Mar 20, 2007 | 18.57 | 18.79 | 18.49 | 18.70 | 226,422 | +0.13(+0.73%) |
Mar 19, 2007 | 18.03 | 18.57 | 17.82 | 18.57 | 455,621 | -0.06(-0.33%) |
Mar 16, 2007 | 18.95 | 18.98 | 18.38 | 18.63 | 426,052 | -0.31(-1.65%) |
Mar 15, 2007 | 18.72 | 18.94 | 18.52 | 18.94 | 247,659 | +0.18(+0.95%) |
Mar 14, 2007 | 18.52 | 19.02 | 18.43 | 18.76 | 470,487 | +0.18(+0.96%) |
Mar 13, 2007 | 18.91 | 18.76 | 18.06 | 18.58 | 394,686 | -0.33(-1.75%) |
Mar 12, 2007 | 18.42 | 18.91 | 18.37 | 18.91 | 377,697 | +0.43(+2.35%) |
Mar 09, 2007 | 18.30 | 18.76 | 18.08 | 18.48 | 330,648 | +0.32(+1.75%) |
Mar 08, 2007 | 17.98 | 18.34 | 17.96 | 18.16 | 152,418 | +0.29(+1.64%) |
Mar 07, 2007 | 18.17 | 18.36 | 17.81 | 17.87 | 295,198 | -0.20(-1.12%) |
Mar 06, 2007 | 17.62 | 18.22 | 17.57 | 18.07 | 307,940 | +0.57(+3.25%) |
Mar 05, 2007 | 18.15 | 18.35 | 17.50 | 17.50 | 337,346 | -0.84(-4.57%) |
Mar 02, 2007 | 18.96 | 18.96 | 18.15 | 18.34 | 301,079 | -0.50(-2.63%) |