Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.31 | 19.32 | 18.87 | 19.31 | 2,000 | +0.43(+2.27%) |
May 30, 2007 | 18.88 | 18.97 | 18.63 | 18.88 | 2,100 | +0.24(+1.27%) |
May 29, 2007 | 18.65 | 18.84 | 18.61 | 18.65 | 2,600 | +0.75(+4.16%) |
May 25, 2007 | 17.90 | 18.23 | 17.90 | 17.90 | 4,900 | -0.06(-0.34%) |
May 24, 2007 | 18.59 | 18.46 | 17.96 | 17.96 | 1,300 | -0.63(-3.39%) |
May 23, 2007 | 18.59 | 18.75 | 18.39 | 18.59 | 15,700 | -0.08(-0.44%) |
May 22, 2007 | 18.76 | 18.89 | 18.65 | 18.68 | 8,075 | -0.08(-0.44%) |
May 21, 2007 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
May 18, 2007 | 18.76 | 19.16 | 18.76 | 18.76 | 3,300 | +0.00(+0.01%) |
May 17, 2007 | 18.76 | 19.07 | 18.76 | 18.76 | 1,900 | -0.27(-1.44%) |
May 16, 2007 | 19.03 | 19.03 | 18.96 | 19.03 | 14,600 | -0.35(-1.81%) |
May 15, 2007 | 19.38 | 19.65 | 19.38 | 19.38 | 2,100 | -0.00(-0.00%) |
May 14, 2007 | 19.38 | 19.56 | 19.38 | 19.38 | 700 | +0.12(+0.62%) |
May 11, 2007 | 19.27 | 19.27 | 19.14 | 19.27 | 3,000 | +0.09(+0.49%) |
May 10, 2007 | 19.17 | 19.18 | 19.10 | 19.17 | 3,200 | +0.14(+0.75%) |
May 09, 2007 | 19.03 | 19.03 | 18.97 | 19.03 | 700 | +0.17(+0.90%) |
May 08, 2007 | 18.86 | 18.93 | 18.85 | 18.86 | 2,100 | -0.08(-0.44%) |
May 07, 2007 | 18.94 | 18.98 | 18.82 | 18.94 | 1,900 | +0.20(+1.07%) |
May 04, 2007 | 18.74 | 18.79 | 18.62 | 18.74 | 1,860 | -0.02(-0.11%) |
May 03, 2007 | 18.76 | 18.98 | 18.69 | 18.76 | 2,500 | +0.02(+0.08%) |
May 02, 2007 | 18.75 | 18.75 | 18.63 | 18.75 | 5,900 | +0.02(+0.12%) |
May 01, 2007 | 18.72 | 18.74 | 18.71 | 18.72 | 2,500 | -0.14(-0.75%) |
Apr 30, 2007 | 18.86 | 18.96 | 18.86 | 18.86 | 200 | -0.01(-0.03%) |
Apr 27, 2007 | 19.07 | 18.89 | 18.71 | 18.87 | 2,650 | -0.20(-1.03%) |
Apr 26, 2007 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 18.91 | 19.07 | 18.87 | 19.07 | 1,100 | +0.16(+0.82%) |
Apr 24, 2007 | 18.91 | 19.20 | 18.91 | 18.91 | 5,400 | -0.12(-0.62%) |
Apr 23, 2007 | 19.03 | 19.05 | 18.92 | 19.03 | 52,983 | +0.12(+0.65%) |
Apr 20, 2007 | 18.91 | 18.92 | 18.91 | 18.91 | 1,000 | -0.00(-0.00%) |
Apr 19, 2007 | 18.89 | 19.01 | 18.84 | 18.91 | 3,300 | +0.02(+0.10%) |
Apr 18, 2007 | 18.89 | 18.89 | 18.69 | 18.89 | 103,300 | +0.03(+0.18%) |
Apr 17, 2007 | 18.85 | 18.85 | 18.60 | 18.85 | 4,200 | +0.34(+1.85%) |
Apr 16, 2007 | 18.51 | 18.51 | 18.07 | 18.51 | 2,900 | +0.53(+2.95%) |
Apr 13, 2007 | 17.98 | 18.00 | 17.95 | 17.98 | 2,000 | +0.26(+1.49%) |
Apr 12, 2007 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 17.72 | 17.72 | 17.58 | 17.72 | 800 | +0.15(+0.83%) |
Apr 10, 2007 | 17.57 | 17.63 | 17.47 | 17.57 | 4,500 | -0.02(-0.11%) |
Apr 09, 2007 | 17.59 | 17.76 | 17.54 | 17.59 | 1,600 | -0.16(-0.91%) |
Apr 05, 2007 | 17.75 | 18.18 | 17.75 | 17.75 | 2,600 | -0.29(-1.62%) |
Apr 04, 2007 | 18.04 | 18.04 | 17.86 | 18.04 | 2,900 | +0.13(+0.75%) |
Apr 03, 2007 | 17.91 | 17.96 | 17.89 | 17.91 | 2,345 | +0.04(+0.25%) |
Apr 02, 2007 | 17.86 | 17.95 | 17.86 | 17.86 | 600 | -0.05(-0.29%) |
Mar 30, 2007 | 17.92 | 17.92 | 17.76 | 17.92 | 2,300 | -0.01(-0.03%) |
Mar 29, 2007 | 17.92 | 18.32 | 17.92 | 17.92 | 1,000 | -0.30(-1.64%) |
Mar 28, 2007 | 18.22 | 18.33 | 18.22 | 18.22 | 1,500 | -0.29(-1.56%) |
Mar 27, 2007 | 18.51 | 18.52 | 18.33 | 18.51 | 2,700 | +0.06(+0.35%) |
Mar 26, 2007 | 18.44 | 18.45 | 18.40 | 18.44 | 4,200 | -0.00(-0.01%) |
Mar 23, 2007 | 18.45 | 18.63 | 18.39 | 18.45 | 1,200 | -0.22(-1.17%) |
Mar 22, 2007 | 18.66 | 18.66 | 18.42 | 18.66 | 2,425 | +0.18(+0.97%) |
Mar 21, 2007 | 18.48 | 18.48 | 18.14 | 18.48 | 1,300 | +0.35(+1.91%) |
Mar 20, 2007 | 18.14 | 18.15 | 17.93 | 18.14 | 3,600 | +0.48(+2.72%) |
Mar 19, 2007 | 17.66 | 17.86 | 17.65 | 17.66 | 5,300 | -0.02(-0.09%) |
Mar 16, 2007 | 17.67 | 17.82 | 17.67 | 17.67 | 4,441 | -0.03(-0.15%) |
Mar 15, 2007 | 17.70 | 17.78 | 17.55 | 17.70 | 3,410 | -0.01(-0.06%) |
Mar 14, 2007 | 17.71 | 17.73 | 17.37 | 17.71 | 12,600 | +0.26(+1.49%) |
Mar 13, 2007 | 18.31 | 18.00 | 17.45 | 17.45 | 1,900 | -0.86(-4.70%) |
Mar 12, 2007 | 18.31 | 18.40 | 18.19 | 18.31 | 2,100 | -0.02(-0.12%) |
Mar 09, 2007 | 18.33 | 18.33 | 18.02 | 18.33 | 2,508 | +0.22(+1.23%) |
Mar 08, 2007 | 18.11 | 18.12 | 18.11 | 18.11 | 500 | -0.09(-0.49%) |
Mar 07, 2007 | 18.20 | 18.22 | 18.12 | 18.20 | 600 | +0.24(+1.33%) |
Mar 06, 2007 | 17.96 | 18.11 | 17.79 | 17.96 | 8,100 | +0.21(+1.18%) |
Mar 05, 2007 | 17.75 | 18.06 | 17.75 | 17.75 | 2,700 | -0.61(-3.31%) |
Mar 02, 2007 | 18.14 | 18.38 | 18.30 | 18.36 | 1,500 | +0.22(+1.23%) |