Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.13 | 17.13 | 17.13 | 17.13 | 161 | +0.24(+1.43%) |
May 30, 2007 | 16.89 | 16.89 | 16.89 | 16.89 | 971 | +0.06(+0.37%) |
May 29, 2007 | 16.82 | 16.82 | 16.82 | 16.82 | 2,291 | -0.17(-0.98%) |
May 25, 2007 | 16.82 | 16.99 | 16.82 | 16.99 | 1,457 | -0.02(-0.11%) |
May 24, 2007 | 17.13 | 17.13 | 17.01 | 17.01 | 8,422 | +0.17(+0.99%) |
May 23, 2007 | 16.84 | 16.84 | 16.84 | 16.84 | 323 | +0.01(+0.07%) |
May 22, 2007 | 16.84 | 16.84 | 16.83 | 16.83 | 323 | -0.40(-2.29%) |
May 21, 2007 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
May 18, 2007 | 16.98 | 17.23 | 16.97 | 17.23 | 4,211 | +0.40(+2.39%) |
May 17, 2007 | 16.98 | 16.98 | 16.82 | 16.82 | 2,908 | -0.30(-1.77%) |
May 16, 2007 | 16.82 | 17.13 | 16.82 | 17.13 | 323 | +0.30(+1.76%) |
May 15, 2007 | 16.83 | 16.83 | 16.83 | 16.83 | 161 | -0.31(-1.78%) |
May 14, 2007 | 16.84 | 17.14 | 16.84 | 17.14 | 647 | +0.13(+0.74%) |
May 11, 2007 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
May 10, 2007 | 17.01 | 17.01 | 17.01 | 17.01 | 485 | +0.03(+0.18%) |
May 09, 2007 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
May 08, 2007 | 16.82 | 17.14 | 16.82 | 16.98 | 1,462 | -0.05(-0.32%) |
May 07, 2007 | 16.98 | 17.03 | 16.98 | 17.03 | 890 | -0.07(-0.41%) |
May 04, 2007 | 17.13 | 17.16 | 16.98 | 17.10 | 971 | -0.06(-0.36%) |
May 03, 2007 | 17.28 | 17.28 | 17.13 | 17.16 | 4,697 | -0.12(-0.71%) |
May 02, 2007 | 17.29 | 17.29 | 17.02 | 17.29 | 1,180 | -0.07(-0.39%) |
May 01, 2007 | 16.98 | 17.36 | 16.98 | 17.36 | 485 | +0.36(+2.14%) |
Apr 30, 2007 | 17.09 | 17.09 | 16.98 | 16.99 | 928 | -0.12(-0.69%) |
Apr 27, 2007 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 17.29 | 17.31 | 17.11 | 17.11 | 3,239 | -0.28(-1.60%) |
Apr 25, 2007 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 17.05 | 17.39 | 17.05 | 17.39 | 16,779 | +0.13(+0.75%) |
Apr 23, 2007 | 17.13 | 17.26 | 17.10 | 17.26 | 2,751 | +0.12(+0.72%) |
Apr 20, 2007 | 17.07 | 17.15 | 17.07 | 17.13 | 8,260 | +0.06(+0.36%) |
Apr 19, 2007 | 17.13 | 17.13 | 17.07 | 17.07 | 1,133 | -0.03(-0.18%) |
Apr 18, 2007 | 17.13 | 17.13 | 17.10 | 17.10 | 1,663 | -0.02(-0.14%) |
Apr 17, 2007 | 17.70 | 17.70 | 17.13 | 17.13 | 1,715 | -0.01(-0.04%) |
Apr 16, 2007 | 17.13 | 17.13 | 17.13 | 17.13 | 649 | -0.06(-0.36%) |
Apr 13, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 746 | +0.06(+0.36%) |
Apr 12, 2007 | 17.19 | 17.23 | 17.13 | 17.13 | 1,783 | -0.06(-0.36%) |
Apr 11, 2007 | 17.19 | 17.21 | 17.19 | 17.19 | 3,628 | +0.00(+0.00%) |
Apr 10, 2007 | 17.39 | 17.39 | 17.19 | 17.19 | 2,257 | -0.71(-3.97%) |
Apr 09, 2007 | 17.19 | 17.90 | 17.19 | 17.90 | 2,159 | +0.61(+3.53%) |
Apr 05, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 161 | +0.09(+0.54%) |
Apr 04, 2007 | 17.19 | 17.20 | 17.19 | 17.20 | 1,206 | +0.00(+0.00%) |
Apr 03, 2007 | 17.29 | 17.29 | 17.20 | 17.20 | 477 | -0.09(-0.54%) |
Apr 02, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 17.50 | 17.50 | 17.29 | 17.29 | 1,959 | -0.44(-2.47%) |
Mar 28, 2007 | 18.21 | 18.21 | 17.73 | 17.73 | 4,306 | -0.02(-0.10%) |
Mar 27, 2007 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 17.32 | 17.81 | 17.29 | 17.75 | 5,800 | +0.43(+2.50%) |
Mar 23, 2007 | 17.32 | 17.34 | 17.32 | 17.32 | 809 | +0.19(+1.08%) |
Mar 22, 2007 | 17.34 | 17.34 | 17.13 | 17.13 | 1,621 | -0.30(-1.70%) |
Mar 21, 2007 | 18.21 | 18.21 | 17.43 | 17.43 | 511 | -0.20(-1.12%) |
Mar 20, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 161 | +0.32(+1.85%) |
Mar 19, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 161 | +0.01(+0.07%) |
Mar 14, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 165 | +0.00(+0.00%) |
Mar 09, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 401 | -0.29(-1.65%) |
Mar 07, 2007 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 17.58 | 17.58 | 17.58 | 17.58 | 204 | +0.23(+1.35%) |
Mar 05, 2007 | 16.35 | 17.48 | 16.35 | 17.35 | 4,674 | +0.20(+1.15%) |
Mar 02, 2007 | 16.37 | 17.18 | 16.37 | 17.15 | 1,117 | +0.06(+0.36%) |