Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.88 | 20.19 | 19.87 | 20.14 | 195,455 | +0.49(+2.48%) |
May 30, 2007 | 19.63 | 19.76 | 19.50 | 19.65 | 87,338 | -0.06(-0.30%) |
May 29, 2007 | 19.87 | 19.96 | 19.64 | 19.71 | 60,389 | -0.08(-0.39%) |
May 25, 2007 | 19.79 | 19.87 | 19.62 | 19.79 | 137,338 | +0.09(+0.47%) |
May 24, 2007 | 20.14 | 20.19 | 19.66 | 19.69 | 214,936 | -0.51(-2.53%) |
May 23, 2007 | 20.17 | 20.40 | 20.16 | 20.20 | 115,585 | +0.23(+1.16%) |
May 22, 2007 | 20.25 | 20.27 | 19.96 | 19.97 | 184,416 | -0.20(-0.99%) |
May 21, 2007 | 19.85 | 20.24 | 19.85 | 20.17 | 225,650 | +0.18(+0.89%) |
May 18, 2007 | 19.82 | 20.08 | 19.82 | 20.00 | 130,844 | +0.28(+1.44%) |
May 17, 2007 | 19.75 | 19.85 | 19.66 | 19.71 | 178,897 | -0.16(-0.81%) |
May 16, 2007 | 20.14 | 20.11 | 19.65 | 19.87 | 296,430 | -0.28(-1.38%) |
May 15, 2007 | 20.25 | 20.33 | 20.12 | 20.15 | 172,728 | -0.14(-0.67%) |
May 14, 2007 | 20.64 | 20.64 | 20.28 | 20.28 | 245,780 | -0.30(-1.48%) |
May 11, 2007 | 20.33 | 20.59 | 20.33 | 20.59 | 127,922 | +0.30(+1.49%) |
May 10, 2007 | 20.64 | 20.64 | 20.27 | 20.29 | 170,455 | -0.53(-2.53%) |
May 09, 2007 | 20.56 | 20.85 | 20.56 | 20.81 | 143,182 | +0.15(+0.73%) |
May 08, 2007 | 20.91 | 20.91 | 20.57 | 20.66 | 178,247 | -0.32(-1.53%) |
May 07, 2007 | 20.87 | 21.11 | 20.87 | 20.98 | 161,364 | +0.11(+0.55%) |
May 04, 2007 | 21.01 | 21.10 | 20.82 | 20.87 | 351,300 | -0.06(-0.26%) |
May 03, 2007 | 20.90 | 20.96 | 20.79 | 20.93 | 178,897 | -0.32(-1.51%) |
May 02, 2007 | 20.40 | 21.25 | 20.37 | 21.25 | 109,091 | +0.77(+3.74%) |
May 01, 2007 | 20.53 | 20.53 | 20.18 | 20.48 | 208,442 | -0.10(-0.46%) |
Apr 30, 2007 | 20.88 | 20.88 | 20.57 | 20.57 | 134,416 | -0.29(-1.40%) |
Apr 27, 2007 | 20.91 | 21.03 | 20.81 | 20.87 | 92,208 | -0.04(-0.20%) |
Apr 26, 2007 | 20.94 | 20.94 | 20.76 | 20.91 | 195,780 | -0.35(-1.66%) |
Apr 25, 2007 | 21.17 | 21.28 | 21.11 | 21.26 | 87,013 | +0.11(+0.52%) |
Apr 24, 2007 | 21.24 | 21.24 | 20.87 | 21.15 | 173,377 | -0.13(-0.61%) |
Apr 23, 2007 | 21.39 | 21.40 | 21.19 | 21.28 | 118,831 | -0.04(-0.17%) |
Apr 20, 2007 | 21.38 | 21.41 | 21.25 | 21.32 | 136,689 | +0.32(+1.54%) |
Apr 19, 2007 | 21.10 | 21.13 | 20.84 | 20.99 | 786,368 | -0.52(-2.42%) |
Apr 18, 2007 | 21.56 | 21.65 | 21.31 | 21.51 | 354,547 | -0.07(-0.33%) |
Apr 17, 2007 | 21.62 | 21.62 | 21.48 | 21.58 | 272,404 | -0.07(-0.31%) |
Apr 16, 2007 | 21.50 | 21.66 | 21.50 | 21.65 | 371,106 | +0.34(+1.59%) |
Apr 13, 2007 | 21.13 | 21.31 | 21.10 | 21.31 | 160,715 | +0.37(+1.76%) |
Apr 12, 2007 | 20.84 | 20.94 | 20.77 | 20.94 | 121,429 | -0.02(-0.07%) |
Apr 11, 2007 | 21.19 | 21.33 | 20.88 | 20.96 | 309,417 | +0.02(+0.07%) |
Apr 10, 2007 | 20.87 | 20.96 | 20.77 | 20.94 | 135,390 | +0.23(+1.13%) |
Apr 09, 2007 | 20.79 | 20.79 | 20.64 | 20.71 | 123,377 | +0.07(+0.36%) |
Apr 05, 2007 | 20.54 | 20.73 | 20.54 | 20.64 | 155,520 | +0.02(+0.12%) |
Apr 04, 2007 | 20.46 | 20.69 | 20.45 | 20.61 | 199,027 | +0.20(+1.00%) |
Apr 03, 2007 | 20.32 | 20.47 | 20.27 | 20.41 | 164,611 | +0.15(+0.73%) |
Apr 02, 2007 | 19.87 | 20.29 | 19.87 | 20.26 | 177,598 | +0.34(+1.68%) |
Mar 30, 2007 | 19.87 | 20.01 | 19.87 | 19.92 | 101,948 | +0.14(+0.72%) |
Mar 29, 2007 | 19.76 | 19.79 | 19.70 | 19.78 | 111,039 | +0.11(+0.55%) |
Mar 28, 2007 | 19.69 | 19.85 | 19.63 | 19.67 | 80,519 | +0.01(+0.05%) |
Mar 27, 2007 | 19.74 | 19.80 | 19.62 | 19.67 | 144,806 | -0.15(-0.78%) |
Mar 26, 2007 | 19.87 | 19.93 | 19.70 | 19.82 | 213,637 | +0.12(+0.61%) |
Mar 23, 2007 | 19.73 | 19.78 | 19.67 | 19.70 | 186,040 | -0.05(-0.23%) |
Mar 22, 2007 | 19.74 | 19.96 | 19.70 | 19.75 | 141,559 | +0.12(+0.60%) |
Mar 21, 2007 | 19.25 | 19.63 | 19.25 | 19.63 | 312,988 | +0.42(+2.20%) |
Mar 20, 2007 | 19.11 | 19.30 | 19.11 | 19.21 | 249,027 | +0.20(+1.05%) |
Mar 19, 2007 | 18.82 | 19.16 | 18.80 | 19.01 | 319,482 | +0.22(+1.15%) |
Mar 16, 2007 | 18.88 | 19.08 | 18.72 | 18.79 | 142,533 | +0.13(+0.68%) |
Mar 15, 2007 | 18.38 | 18.66 | 18.24 | 18.66 | 222,079 | +0.43(+2.38%) |
Mar 14, 2007 | 18.07 | 18.47 | 18.03 | 18.23 | 178,897 | -0.18(-0.97%) |
Mar 13, 2007 | 18.85 | 18.97 | 18.35 | 18.41 | 177,923 | -0.44(-2.34%) |
Mar 12, 2007 | 18.72 | 18.94 | 18.67 | 18.85 | 164,611 | +0.24(+1.27%) |
Mar 09, 2007 | 18.72 | 18.79 | 18.60 | 18.61 | 144,156 | +0.04(+0.20%) |
Mar 08, 2007 | 18.60 | 18.75 | 18.57 | 18.58 | 128,572 | +0.15(+0.82%) |
Mar 07, 2007 | 18.56 | 18.78 | 18.34 | 18.42 | 160,065 | -0.06(-0.30%) |
Mar 06, 2007 | 18.30 | 18.54 | 18.28 | 18.48 | 200,001 | +0.32(+1.78%) |
Mar 05, 2007 | 18.37 | 18.48 | 18.08 | 18.16 | 328,898 | -0.45(-2.42%) |
Mar 02, 2007 | 19.07 | 19.12 | 18.56 | 18.61 | 178,247 | -0.60(-3.14%) |