Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.04 | 18.37 | 17.95 | 18.15 | 996,161 | +0.04(+0.21%) |
May 30, 2007 | 17.59 | 18.19 | 16.96 | 18.11 | 991,534 | +0.02(+0.12%) |
May 29, 2007 | 18.29 | 18.41 | 18.00 | 18.09 | 558,549 | -0.07(-0.41%) |
May 25, 2007 | 18.24 | 18.31 | 17.97 | 18.16 | 460,546 | +0.03(+0.17%) |
May 24, 2007 | 18.46 | 18.49 | 18.04 | 18.13 | 263,474 | -0.33(-1.79%) |
May 23, 2007 | 18.60 | 18.65 | 18.42 | 18.46 | 344,681 | -0.16(-0.89%) |
May 22, 2007 | 18.49 | 18.67 | 18.26 | 18.63 | 400,011 | +0.05(+0.28%) |
May 21, 2007 | 18.27 | 18.67 | 18.25 | 18.58 | 546,548 | +0.31(+1.68%) |
May 18, 2007 | 18.24 | 18.31 | 18.17 | 18.27 | 296,541 | +0.04(+0.21%) |
May 17, 2007 | 18.32 | 18.49 | 18.20 | 18.23 | 502,264 | -0.09(-0.49%) |
May 16, 2007 | 18.54 | 18.60 | 18.27 | 18.32 | 780,821 | -0.14(-0.77%) |
May 15, 2007 | 18.30 | 18.57 | 18.19 | 18.46 | 949,360 | +0.02(+0.08%) |
May 14, 2007 | 18.34 | 18.56 | 18.31 | 18.45 | 1,689,914 | +0.20(+1.11%) |
May 11, 2007 | 18.07 | 18.32 | 18.01 | 18.25 | 295,474 | +0.28(+1.54%) |
May 10, 2007 | 18.00 | 18.29 | 17.92 | 17.97 | 642,704 | -0.09(-0.50%) |
May 09, 2007 | 17.77 | 18.16 | 17.75 | 18.06 | 436,945 | +0.20(+1.13%) |
May 08, 2007 | 17.99 | 18.18 | 17.77 | 17.86 | 435,165 | -0.14(-0.79%) |
May 07, 2007 | 17.88 | 18.06 | 17.85 | 18.00 | 2,318,732 | +0.12(+0.67%) |
May 04, 2007 | 18.06 | 18.10 | 17.76 | 17.88 | 509,214 | -0.08(-0.46%) |
May 03, 2007 | 18.04 | 18.10 | 17.77 | 17.96 | 821,089 | +0.09(+0.50%) |
May 02, 2007 | 17.55 | 18.01 | 17.55 | 17.87 | 361,343 | +0.29(+1.62%) |
May 01, 2007 | 17.41 | 17.62 | 17.31 | 17.59 | 300,361 | +0.17(+0.99%) |
Apr 30, 2007 | 17.97 | 18.07 | 17.41 | 17.41 | 444,679 | -0.55(-3.09%) |
Apr 27, 2007 | 18.04 | 18.06 | 17.84 | 17.97 | 974,827 | -0.08(-0.46%) |
Apr 26, 2007 | 18.01 | 18.07 | 17.90 | 18.05 | 626,284 | -0.02(-0.08%) |
Apr 25, 2007 | 18.11 | 18.16 | 17.95 | 18.07 | 433,078 | +0.06(+0.33%) |
Apr 24, 2007 | 17.98 | 18.04 | 17.79 | 18.01 | 379,828 | +0.02(+0.08%) |
Apr 23, 2007 | 17.92 | 18.22 | 17.92 | 17.99 | 649,751 | -0.01(-0.04%) |
Apr 20, 2007 | 17.98 | 18.49 | 17.89 | 18.00 | 1,302,703 | +0.62(+3.54%) |
Apr 19, 2007 | 17.72 | 17.72 | 17.29 | 17.38 | 526,681 | -0.42(-2.36%) |
Apr 18, 2007 | 17.97 | 18.08 | 17.79 | 17.80 | 490,280 | -0.17(-0.96%) |
Apr 17, 2007 | 18.11 | 18.40 | 17.98 | 17.98 | 429,478 | -0.13(-0.70%) |
Apr 16, 2007 | 17.68 | 18.60 | 17.68 | 18.10 | 898,425 | +0.53(+3.03%) |
Apr 13, 2007 | 17.59 | 17.70 | 17.52 | 17.57 | 172,804 | -0.05(-0.30%) |
Apr 12, 2007 | 17.67 | 17.67 | 17.51 | 17.62 | 256,140 | -0.06(-0.34%) |
Apr 11, 2007 | 18.15 | 18.16 | 17.35 | 17.68 | 511,747 | -0.44(-2.44%) |
Apr 10, 2007 | 18.08 | 18.17 | 17.92 | 18.13 | 91,202 | +0.07(+0.42%) |
Apr 09, 2007 | 17.85 | 18.13 | 17.76 | 18.05 | 175,871 | +0.19(+1.05%) |
Apr 05, 2007 | 17.71 | 18.01 | 17.63 | 17.86 | 155,871 | +0.16(+0.93%) |
Apr 04, 2007 | 18.09 | 18.19 | 17.61 | 17.70 | 271,874 | -0.37(-2.03%) |
Apr 03, 2007 | 17.59 | 18.22 | 17.59 | 18.07 | 352,276 | +0.52(+2.95%) |
Apr 02, 2007 | 17.94 | 18.00 | 17.41 | 17.55 | 270,540 | -0.32(-1.80%) |
Mar 30, 2007 | 17.62 | 17.92 | 17.59 | 17.87 | 327,609 | +0.29(+1.62%) |
Mar 29, 2007 | 17.59 | 17.74 | 17.44 | 17.59 | 269,340 | +0.09(+0.51%) |
Mar 28, 2007 | 17.51 | 17.68 | 17.38 | 17.50 | 531,614 | -0.10(-0.55%) |
Mar 27, 2007 | 17.64 | 17.65 | 17.37 | 17.59 | 311,475 | -0.06(-0.34%) |
Mar 26, 2007 | 17.47 | 17.68 | 17.38 | 17.65 | 366,143 | +0.19(+1.07%) |
Mar 23, 2007 | 17.63 | 17.71 | 17.45 | 17.47 | 330,675 | -0.11(-0.64%) |
Mar 22, 2007 | 17.91 | 17.91 | 17.41 | 17.58 | 516,947 | -0.29(-1.60%) |
Mar 21, 2007 | 17.81 | 17.92 | 17.56 | 17.86 | 258,807 | +0.05(+0.29%) |
Mar 20, 2007 | 17.40 | 17.85 | 17.40 | 17.81 | 292,408 | +0.46(+2.68%) |
Mar 19, 2007 | 17.23 | 17.36 | 17.21 | 17.35 | 188,538 | +0.19(+1.09%) |
Mar 16, 2007 | 17.19 | 17.30 | 17.06 | 17.16 | 394,011 | -0.03(-0.17%) |
Mar 15, 2007 | 17.25 | 17.35 | 16.98 | 17.19 | 306,808 | -0.06(-0.35%) |
Mar 14, 2007 | 17.25 | 17.37 | 17.09 | 17.25 | 423,345 | +0.02(+0.13%) |
Mar 13, 2007 | 17.02 | 17.81 | 17.17 | 17.23 | 809,356 | +0.20(+1.19%) |
Mar 12, 2007 | 17.26 | 17.43 | 16.99 | 17.02 | 477,880 | -0.25(-1.48%) |
Mar 09, 2007 | 17.80 | 17.80 | 17.20 | 17.28 | 322,542 | -0.41(-2.33%) |
Mar 08, 2007 | 17.65 | 17.92 | 17.62 | 17.69 | 522,148 | +0.16(+0.90%) |
Mar 07, 2007 | 17.58 | 17.70 | 17.48 | 17.53 | 377,877 | -0.08(-0.47%) |
Mar 06, 2007 | 17.14 | 17.75 | 17.10 | 17.62 | 409,078 | +0.63(+3.71%) |
Mar 05, 2007 | 17.41 | 17.68 | 16.96 | 16.99 | 473,213 | -0.55(-3.12%) |
Mar 02, 2007 | 17.24 | 17.80 | 17.15 | 17.53 | 494,680 | +0.24(+1.39%) |