Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.65 | 16.70 | 16.36 | 16.49 | 155,498 | -0.15(-0.91%) |
May 30, 2007 | 16.55 | 16.78 | 16.44 | 16.64 | 133,706 | +0.13(+0.80%) |
May 29, 2007 | 16.41 | 16.72 | 16.41 | 16.51 | 80,377 | +0.10(+0.58%) |
May 25, 2007 | 15.94 | 16.43 | 15.93 | 16.41 | 116,075 | +0.47(+2.92%) |
May 24, 2007 | 16.62 | 16.89 | 15.52 | 15.94 | 446,344 | -0.84(-5.01%) |
May 23, 2007 | 16.88 | 17.12 | 16.62 | 16.78 | 97,679 | -0.07(-0.41%) |
May 22, 2007 | 16.71 | 17.01 | 16.51 | 16.85 | 247,044 | +0.14(+0.82%) |
May 21, 2007 | 16.72 | 16.86 | 16.71 | 16.72 | 86,071 | -0.06(-0.38%) |
May 18, 2007 | 16.89 | 16.93 | 16.74 | 16.78 | 105,125 | -0.15(-0.89%) |
May 17, 2007 | 17.04 | 17.14 | 16.92 | 16.93 | 169,733 | -0.11(-0.64%) |
May 16, 2007 | 17.35 | 17.37 | 16.90 | 17.04 | 443,935 | -0.31(-1.79%) |
May 15, 2007 | 17.40 | 17.45 | 17.23 | 17.35 | 2,040,528 | -0.20(-1.12%) |
May 14, 2007 | 17.68 | 17.76 | 17.52 | 17.55 | 75,996 | -0.05(-0.26%) |
May 11, 2007 | 17.68 | 17.69 | 17.51 | 17.59 | 24,091 | -0.08(-0.47%) |
May 10, 2007 | 17.53 | 17.67 | 17.41 | 17.67 | 67,236 | +0.14(+0.81%) |
May 09, 2007 | 17.74 | 17.74 | 17.19 | 17.53 | 69,864 | +0.08(+0.47%) |
May 08, 2007 | 17.53 | 17.69 | 17.30 | 17.45 | 43,145 | -0.22(-1.24%) |
May 07, 2007 | 17.64 | 17.79 | 17.44 | 17.67 | 52,343 | +0.18(+1.04%) |
May 04, 2007 | 17.28 | 17.58 | 17.24 | 17.49 | 37,012 | +0.00(+0.00%) |
May 03, 2007 | 17.76 | 17.79 | 17.30 | 17.49 | 53,657 | +0.13(+0.76%) |
May 02, 2007 | 17.52 | 17.53 | 17.24 | 17.36 | 84,757 | -0.08(-0.47%) |
May 01, 2007 | 17.49 | 17.57 | 17.30 | 17.44 | 39,641 | -0.16(-0.93%) |
Apr 30, 2007 | 17.30 | 17.62 | 17.24 | 17.60 | 65,703 | +0.25(+1.42%) |
Apr 27, 2007 | 17.53 | 17.57 | 16.89 | 17.36 | 260,185 | -0.67(-3.72%) |
Apr 26, 2007 | 18.31 | 18.38 | 17.98 | 18.03 | 57,161 | -0.21(-1.15%) |
Apr 25, 2007 | 17.57 | 18.28 | 17.55 | 18.24 | 61,980 | +0.80(+4.61%) |
Apr 24, 2007 | 17.69 | 17.69 | 17.26 | 17.43 | 32,194 | +0.04(+0.24%) |
Apr 23, 2007 | 17.30 | 17.46 | 17.22 | 17.39 | 79,063 | +0.00(+0.00%) |
Apr 20, 2007 | 17.22 | 17.44 | 17.17 | 17.39 | 77,091 | +0.04(+0.24%) |
Apr 19, 2007 | 17.37 | 17.51 | 17.24 | 17.35 | 97,021 | -0.04(-0.21%) |
Apr 18, 2007 | 17.28 | 17.45 | 17.18 | 17.39 | 51,905 | +0.05(+0.32%) |
Apr 17, 2007 | 17.30 | 17.44 | 16.89 | 17.33 | 150,022 | -0.08(-0.47%) |
Apr 16, 2007 | 17.42 | 17.66 | 17.24 | 17.41 | 72,054 | -0.00(-0.03%) |
Apr 13, 2007 | 17.69 | 17.69 | 17.36 | 17.42 | 90,232 | -0.36(-2.00%) |
Apr 12, 2007 | 17.44 | 17.78 | 17.35 | 17.78 | 66,141 | +0.42(+2.39%) |
Apr 11, 2007 | 17.18 | 17.40 | 17.16 | 17.36 | 38,107 | +0.09(+0.50%) |
Apr 10, 2007 | 17.35 | 17.40 | 17.17 | 17.27 | 31,099 | -0.08(-0.45%) |
Apr 09, 2007 | 17.27 | 17.37 | 17.26 | 17.35 | 64,170 | +0.11(+0.61%) |
Apr 05, 2007 | 17.28 | 17.28 | 17.17 | 17.25 | 27,595 | -0.04(-0.21%) |
Apr 04, 2007 | 17.08 | 17.37 | 17.05 | 17.28 | 36,793 | +0.16(+0.93%) |
Apr 03, 2007 | 17.15 | 17.25 | 17.08 | 17.12 | 10,512 | +0.02(+0.11%) |
Apr 02, 2007 | 16.96 | 17.14 | 16.96 | 17.10 | 33,508 | +0.07(+0.40%) |
Mar 30, 2007 | 17.28 | 17.30 | 17.01 | 17.04 | 34,822 | -0.12(-0.72%) |
Mar 29, 2007 | 17.21 | 17.36 | 17.10 | 17.16 | 35,041 | +0.08(+0.48%) |
Mar 28, 2007 | 16.71 | 17.44 | 16.66 | 17.08 | 451,163 | +0.45(+2.72%) |
Mar 27, 2007 | 16.90 | 16.95 | 16.62 | 16.62 | 53,438 | -0.32(-1.91%) |
Mar 26, 2007 | 17.18 | 17.25 | 16.91 | 16.95 | 57,818 | -0.26(-1.49%) |
Mar 23, 2007 | 16.91 | 17.35 | 16.91 | 17.20 | 33,508 | +0.21(+1.24%) |
Mar 22, 2007 | 16.89 | 17.09 | 16.76 | 16.99 | 39,422 | +0.13(+0.76%) |
Mar 21, 2007 | 16.89 | 17.12 | 16.83 | 16.87 | 91,765 | -0.03(-0.16%) |
Mar 20, 2007 | 16.87 | 16.95 | 16.77 | 16.89 | 30,223 | +0.03(+0.16%) |
Mar 19, 2007 | 16.89 | 17.12 | 16.81 | 16.87 | 39,641 | -0.11(-0.67%) |
Mar 16, 2007 | 16.76 | 17.00 | 16.66 | 16.98 | 38,984 | +0.22(+1.31%) |
Mar 15, 2007 | 16.67 | 16.83 | 16.56 | 16.76 | 45,773 | +0.04(+0.22%) |
Mar 14, 2007 | 16.64 | 16.85 | 16.25 | 16.73 | 42,269 | +0.01(+0.05%) |
Mar 13, 2007 | 16.84 | 16.84 | 15.98 | 16.72 | 54,971 | -0.12(-0.73%) |
Mar 12, 2007 | 16.74 | 16.87 | 16.63 | 16.84 | 63,951 | +0.01(+0.08%) |
Mar 09, 2007 | 16.89 | 16.89 | 16.71 | 16.83 | 47,963 | -0.01(-0.08%) |
Mar 08, 2007 | 16.73 | 16.84 | 16.60 | 16.84 | 49,277 | +0.11(+0.63%) |
Mar 07, 2007 | 16.73 | 16.80 | 16.65 | 16.73 | 79,282 | +0.00(+0.00%) |
Mar 06, 2007 | 16.76 | 16.80 | 16.69 | 16.73 | 131,844 | +0.02(+0.14%) |
Mar 05, 2007 | 16.79 | 16.86 | 16.55 | 16.71 | 112,790 | -0.09(-0.54%) |
Mar 02, 2007 | 16.98 | 16.98 | 16.67 | 16.80 | 119,580 | -0.14(-0.81%) |