Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.81 | 16.99 | 16.77 | 16.95 | 81,662 | +0.15(+0.87%) |
May 30, 2007 | 16.79 | 16.84 | 16.54 | 16.81 | 79,065 | +0.03(+0.17%) |
May 29, 2007 | 16.82 | 16.86 | 16.69 | 16.78 | 182,513 | +0.00(+0.00%) |
May 25, 2007 | 16.85 | 16.90 | 16.74 | 16.78 | 79,209 | +0.03(+0.17%) |
May 24, 2007 | 16.81 | 16.99 | 16.72 | 16.75 | 72,428 | -0.06(-0.37%) |
May 23, 2007 | 16.90 | 16.97 | 16.79 | 16.81 | 59,010 | -0.05(-0.29%) |
May 22, 2007 | 16.84 | 16.92 | 16.81 | 16.86 | 53,094 | -0.06(-0.37%) |
May 21, 2007 | 16.81 | 16.93 | 16.78 | 16.93 | 60,164 | +0.08(+0.45%) |
May 18, 2007 | 16.64 | 16.97 | 16.57 | 16.85 | 80,075 | +0.21(+1.29%) |
May 17, 2007 | 16.65 | 16.74 | 16.34 | 16.63 | 62,905 | -0.03(-0.21%) |
May 16, 2007 | 16.66 | 16.67 | 16.50 | 16.67 | 92,483 | +0.03(+0.17%) |
May 15, 2007 | 16.65 | 16.96 | 16.62 | 16.64 | 86,134 | -0.07(-0.41%) |
May 14, 2007 | 16.79 | 16.93 | 16.58 | 16.71 | 91,906 | -0.08(-0.50%) |
May 11, 2007 | 16.90 | 16.95 | 16.65 | 16.79 | 82,672 | -0.08(-0.49%) |
May 10, 2007 | 16.88 | 17.08 | 16.53 | 16.88 | 115,279 | -0.08(-0.49%) |
May 09, 2007 | 16.57 | 16.98 | 16.36 | 16.96 | 104,025 | +0.12(+0.70%) |
May 08, 2007 | 16.53 | 16.88 | 16.36 | 16.84 | 99,985 | +0.31(+1.89%) |
May 07, 2007 | 16.61 | 16.61 | 16.40 | 16.53 | 31,452 | -0.06(-0.33%) |
May 04, 2007 | 16.63 | 16.63 | 16.14 | 16.59 | 71,129 | -0.01(-0.08%) |
May 03, 2007 | 16.63 | 16.65 | 16.25 | 16.60 | 75,746 | +0.06(+0.33%) |
May 02, 2007 | 15.84 | 16.54 | 15.84 | 16.54 | 981,390 | +0.69(+4.37%) |
May 01, 2007 | 16.13 | 16.13 | 15.66 | 15.85 | 69,109 | -0.30(-1.85%) |
Apr 30, 2007 | 16.51 | 17.02 | 16.15 | 16.15 | 106,478 | -0.35(-2.14%) |
Apr 27, 2007 | 16.81 | 16.91 | 16.50 | 16.50 | 71,851 | -0.44(-2.58%) |
Apr 26, 2007 | 17.02 | 17.07 | 16.68 | 16.94 | 56,413 | -0.15(-0.85%) |
Apr 25, 2007 | 17.12 | 17.23 | 17.02 | 17.08 | 50,497 | +0.07(+0.41%) |
Apr 24, 2007 | 17.15 | 17.15 | 16.79 | 17.02 | 30,587 | +0.04(+0.25%) |
Apr 23, 2007 | 16.84 | 17.31 | 16.84 | 16.97 | 57,134 | +0.17(+0.99%) |
Apr 20, 2007 | 17.19 | 17.19 | 16.64 | 16.81 | 36,214 | +0.15(+0.92%) |
Apr 19, 2007 | 16.36 | 16.66 | 16.17 | 16.66 | 63,338 | +0.12(+0.75%) |
Apr 18, 2007 | 16.71 | 16.78 | 16.28 | 16.53 | 45,736 | -0.34(-2.01%) |
Apr 17, 2007 | 17.43 | 17.43 | 16.60 | 16.87 | 78,920 | -0.55(-3.14%) |
Apr 16, 2007 | 16.86 | 17.60 | 16.86 | 17.42 | 192,757 | +0.61(+3.63%) |
Apr 13, 2007 | 16.77 | 17.09 | 16.58 | 16.81 | 88,010 | +0.08(+0.46%) |
Apr 12, 2007 | 16.11 | 16.73 | 15.98 | 16.73 | 113,259 | +0.65(+4.05%) |
Apr 11, 2007 | 16.02 | 16.11 | 15.98 | 16.08 | 50,065 | +0.10(+0.65%) |
Apr 10, 2007 | 16.00 | 16.08 | 15.98 | 15.98 | 39,821 | -0.01(-0.04%) |
Apr 09, 2007 | 16.02 | 16.07 | 15.88 | 15.98 | 177,319 | -0.05(-0.30%) |
Apr 05, 2007 | 16.36 | 16.36 | 15.87 | 16.03 | 265,907 | -0.36(-2.20%) |
Apr 04, 2007 | 15.73 | 16.54 | 15.63 | 16.39 | 181,070 | +0.71(+4.55%) |
Apr 03, 2007 | 15.25 | 15.82 | 15.11 | 15.68 | 122,637 | +0.44(+2.87%) |
Apr 02, 2007 | 15.13 | 15.30 | 15.10 | 15.24 | 74,592 | +0.12(+0.82%) |
Mar 30, 2007 | 15.06 | 15.21 | 14.97 | 15.12 | 127,254 | +0.09(+0.60%) |
Mar 29, 2007 | 15.11 | 15.25 | 14.97 | 15.03 | 91,473 | +0.06(+0.37%) |
Mar 28, 2007 | 15.03 | 15.05 | 14.92 | 14.97 | 144,423 | -0.10(-0.69%) |
Mar 27, 2007 | 15.09 | 15.09 | 14.99 | 15.07 | 34,915 | -0.08(-0.55%) |
Mar 26, 2007 | 15.31 | 15.42 | 14.86 | 15.16 | 118,165 | -0.15(-0.95%) |
Mar 23, 2007 | 15.38 | 15.51 | 15.28 | 15.30 | 39,244 | -0.01(-0.09%) |
Mar 22, 2007 | 15.27 | 15.37 | 15.25 | 15.32 | 39,676 | +0.07(+0.45%) |
Mar 21, 2007 | 15.10 | 15.25 | 14.96 | 15.25 | 101,717 | +0.20(+1.34%) |
Mar 20, 2007 | 14.58 | 15.13 | 14.58 | 15.05 | 71,995 | +0.47(+3.23%) |
Mar 19, 2007 | 14.49 | 14.67 | 14.39 | 14.58 | 111,528 | +0.10(+0.67%) |
Mar 16, 2007 | 14.69 | 14.85 | 14.28 | 14.48 | 177,319 | -0.21(-1.42%) |
Mar 15, 2007 | 16.29 | 16.43 | 14.10 | 14.69 | 284,230 | -0.62(-4.03%) |
Mar 14, 2007 | 15.04 | 15.30 | 14.75 | 15.30 | 51,940 | +0.21(+1.38%) |
Mar 13, 2007 | 15.46 | 15.57 | 14.99 | 15.10 | 50,642 | -0.36(-2.33%) |
Mar 12, 2007 | 15.39 | 15.53 | 15.28 | 15.46 | 27,413 | +0.08(+0.50%) |
Mar 09, 2007 | 15.18 | 15.46 | 15.14 | 15.38 | 31,308 | +0.27(+1.79%) |
Mar 08, 2007 | 15.46 | 15.46 | 15.10 | 15.11 | 28,711 | -0.21(-1.40%) |
Mar 07, 2007 | 15.40 | 15.58 | 15.12 | 15.32 | 35,348 | -0.08(-0.49%) |
Mar 06, 2007 | 15.13 | 15.43 | 15.05 | 15.40 | 35,059 | +0.34(+2.25%) |
Mar 05, 2007 | 15.46 | 15.63 | 15.04 | 15.06 | 76,035 | -0.46(-2.99%) |
Mar 02, 2007 | 15.92 | 15.92 | 15.43 | 15.53 | 86,856 | -0.40(-2.48%) |