Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.74 | 16.86 | 16.61 | 16.82 | 329,854 | +0.12(+0.75%) |
May 30, 2007 | 16.33 | 16.75 | 16.33 | 16.70 | 378,054 | +0.29(+1.76%) |
May 29, 2007 | 16.18 | 16.49 | 16.18 | 16.41 | 274,296 | +0.31(+1.92%) |
May 25, 2007 | 16.17 | 16.42 | 15.93 | 16.10 | 375,478 | +0.07(+0.41%) |
May 24, 2007 | 16.26 | 16.28 | 15.94 | 16.04 | 537,922 | -0.22(-1.37%) |
May 23, 2007 | 16.31 | 16.49 | 16.25 | 16.26 | 192,798 | -0.02(-0.10%) |
May 22, 2007 | 16.32 | 16.41 | 16.26 | 16.27 | 349,355 | -0.06(-0.37%) |
May 21, 2007 | 16.34 | 16.47 | 16.25 | 16.33 | 393,139 | -0.01(-0.03%) |
May 18, 2007 | 16.46 | 16.55 | 16.33 | 16.34 | 332,062 | -0.11(-0.66%) |
May 17, 2007 | 16.57 | 16.63 | 16.34 | 16.45 | 339,972 | -0.20(-1.18%) |
May 16, 2007 | 16.76 | 16.77 | 16.48 | 16.64 | 253,139 | -0.10(-0.58%) |
May 15, 2007 | 16.69 | 17.26 | 16.61 | 16.74 | 958,472 | +0.01(+0.07%) |
May 14, 2007 | 16.76 | 16.81 | 16.68 | 16.73 | 203,836 | -0.07(-0.39%) |
May 11, 2007 | 16.67 | 16.86 | 16.59 | 16.80 | 331,878 | +0.22(+1.31%) |
May 10, 2007 | 16.27 | 16.73 | 16.25 | 16.58 | 533,138 | +0.18(+1.13%) |
May 09, 2007 | 16.17 | 16.46 | 16.15 | 16.39 | 302,811 | +0.23(+1.45%) |
May 08, 2007 | 16.26 | 16.32 | 16.14 | 16.16 | 219,473 | -0.20(-1.23%) |
May 07, 2007 | 16.42 | 16.47 | 16.31 | 16.36 | 288,829 | +0.00(+0.00%) |
May 04, 2007 | 16.54 | 16.54 | 16.27 | 16.36 | 538,290 | +0.04(+0.23%) |
May 03, 2007 | 16.31 | 16.58 | 16.27 | 16.32 | 367,015 | +0.04(+0.23%) |
May 02, 2007 | 16.20 | 16.36 | 16.18 | 16.29 | 210,459 | +0.13(+0.81%) |
May 01, 2007 | 16.20 | 16.27 | 16.05 | 16.16 | 200,892 | -0.02(-0.13%) |
Apr 30, 2007 | 16.50 | 16.50 | 16.05 | 16.18 | 252,036 | -0.26(-1.59%) |
Apr 27, 2007 | 16.56 | 16.61 | 16.42 | 16.44 | 220,761 | -0.04(-0.26%) |
Apr 26, 2007 | 16.53 | 16.61 | 16.45 | 16.48 | 169,802 | -0.09(-0.53%) |
Apr 25, 2007 | 16.76 | 16.80 | 16.52 | 16.57 | 106,885 | -0.09(-0.52%) |
Apr 24, 2007 | 16.82 | 16.82 | 16.49 | 16.66 | 153,613 | -0.07(-0.39%) |
Apr 23, 2007 | 16.54 | 16.79 | 16.54 | 16.72 | 194,270 | +0.20(+1.18%) |
Apr 20, 2007 | 16.50 | 16.82 | 16.37 | 16.52 | 279,815 | +0.20(+1.20%) |
Apr 19, 2007 | 16.44 | 16.48 | 16.25 | 16.33 | 335,557 | -0.17(-1.02%) |
Apr 18, 2007 | 16.76 | 16.76 | 16.50 | 16.50 | 284,966 | -0.28(-1.68%) |
Apr 17, 2007 | 16.64 | 16.83 | 16.57 | 16.78 | 121,418 | +0.13(+0.78%) |
Apr 16, 2007 | 16.61 | 16.68 | 16.51 | 16.65 | 165,387 | +0.15(+0.92%) |
Apr 13, 2007 | 16.44 | 16.55 | 16.34 | 16.50 | 263,993 | +0.03(+0.20%) |
Apr 12, 2007 | 16.46 | 16.50 | 16.31 | 16.46 | 281,102 | +0.00(+0.00%) |
Apr 11, 2007 | 16.73 | 16.74 | 16.31 | 16.46 | 502,968 | -0.39(-2.32%) |
Apr 10, 2007 | 16.74 | 16.96 | 16.74 | 16.86 | 416,319 | +0.07(+0.42%) |
Apr 09, 2007 | 16.70 | 16.82 | 16.64 | 16.79 | 341,996 | +0.08(+0.49%) |
Apr 05, 2007 | 16.79 | 16.81 | 16.67 | 16.70 | 186,543 | -0.06(-0.36%) |
Apr 04, 2007 | 16.80 | 16.81 | 16.62 | 16.76 | 183,967 | -0.07(-0.39%) |
Apr 03, 2007 | 16.87 | 16.94 | 16.71 | 16.83 | 451,825 | -0.05(-0.29%) |
Apr 02, 2007 | 16.81 | 16.90 | 16.70 | 16.88 | 195,741 | +0.02(+0.10%) |
Mar 30, 2007 | 16.53 | 16.91 | 16.31 | 16.86 | 394,059 | +0.17(+1.04%) |
Mar 29, 2007 | 16.80 | 16.88 | 16.56 | 16.69 | 163,363 | -0.01(-0.03%) |
Mar 28, 2007 | 16.76 | 16.85 | 16.53 | 16.69 | 383,205 | -0.19(-1.13%) |
Mar 27, 2007 | 17.10 | 17.10 | 16.81 | 16.88 | 475,189 | -0.29(-1.71%) |
Mar 26, 2007 | 17.38 | 17.38 | 16.96 | 17.18 | 296,556 | -0.08(-0.47%) |
Mar 23, 2007 | 17.40 | 17.48 | 17.22 | 17.26 | 322,679 | -0.16(-0.94%) |
Mar 22, 2007 | 17.45 | 17.45 | 17.20 | 17.42 | 366,648 | +0.03(+0.16%) |
Mar 21, 2007 | 17.11 | 17.53 | 16.98 | 17.39 | 329,670 | +0.27(+1.59%) |
Mar 20, 2007 | 16.79 | 17.16 | 16.74 | 17.12 | 167,962 | +0.28(+1.65%) |
Mar 19, 2007 | 16.73 | 16.85 | 16.61 | 16.85 | 183,599 | +0.17(+1.04%) |
Mar 16, 2007 | 16.99 | 17.31 | 16.57 | 16.67 | 389,460 | -0.32(-1.86%) |
Mar 15, 2007 | 17.26 | 17.61 | 16.83 | 16.99 | 405,281 | +0.49(+2.97%) |
Mar 14, 2007 | 16.44 | 16.66 | 16.19 | 16.50 | 144,782 | +0.05(+0.33%) |
Mar 13, 2007 | 16.87 | 16.77 | 16.37 | 16.44 | 339,052 | -0.42(-2.51%) |
Mar 12, 2007 | 16.64 | 17.05 | 16.63 | 16.87 | 136,688 | +0.14(+0.85%) |
Mar 09, 2007 | 16.76 | 16.86 | 16.66 | 16.73 | 170,354 | +0.07(+0.39%) |
Mar 08, 2007 | 16.66 | 16.89 | 16.50 | 16.66 | 225,360 | +0.07(+0.43%) |
Mar 07, 2007 | 16.59 | 16.91 | 16.54 | 16.59 | 251,668 | +0.01(+0.07%) |
Mar 06, 2007 | 16.28 | 16.67 | 16.17 | 16.58 | 195,925 | +0.43(+2.69%) |
Mar 05, 2007 | 16.17 | 16.26 | 16.05 | 16.14 | 336,477 | -0.15(-0.90%) |
Mar 02, 2007 | 16.39 | 16.52 | 16.25 | 16.29 | 245,413 | -0.16(-0.99%) |