Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.42 | 19.47 | 19.42 | 19.46 | 137,687 | +0.09(+0.47%) |
May 30, 2007 | 19.12 | 19.38 | 19.13 | 19.37 | 28,042 | +0.17(+0.91%) |
May 29, 2007 | 19.18 | 19.25 | 19.14 | 19.20 | 49,264 | +0.06(+0.29%) |
May 25, 2007 | 19.11 | 19.16 | 19.08 | 19.14 | 29,306 | +0.10(+0.52%) |
May 24, 2007 | 19.26 | 19.31 | 19.01 | 19.04 | 43,706 | -0.20(-1.03%) |
May 23, 2007 | 19.32 | 19.39 | 19.23 | 19.24 | 101,307 | -0.02(-0.08%) |
May 22, 2007 | 19.26 | 19.31 | 19.21 | 19.26 | 28,042 | +0.03(+0.14%) |
May 21, 2007 | 19.19 | 19.30 | 19.19 | 19.23 | 94,991 | +0.08(+0.41%) |
May 18, 2007 | 19.08 | 19.17 | 19.06 | 19.15 | 21,474 | +0.11(+0.56%) |
May 17, 2007 | 19.05 | 19.07 | 19.01 | 19.04 | 20,968 | +0.00(+0.02%) |
May 16, 2007 | 18.97 | 19.07 | 18.88 | 19.04 | 35,621 | +0.09(+0.46%) |
May 15, 2007 | 19.00 | 19.09 | 18.89 | 18.95 | 54,317 | +0.00(+0.00%) |
May 14, 2007 | 19.06 | 19.11 | 18.95 | 18.95 | 23,747 | -0.09(-0.50%) |
May 11, 2007 | 18.95 | 19.06 | 18.92 | 19.05 | 38,906 | +0.11(+0.61%) |
May 10, 2007 | 19.08 | 19.12 | 18.89 | 18.93 | 40,422 | -0.19(-1.01%) |
May 09, 2007 | 19.02 | 19.18 | 19.03 | 19.13 | 137,940 | +0.08(+0.39%) |
May 08, 2007 | 19.06 | 19.09 | 18.99 | 19.05 | 75,538 | -0.05(-0.28%) |
May 07, 2007 | 19.12 | 19.12 | 19.09 | 19.10 | 35,116 | +0.01(+0.03%) |
May 04, 2007 | 19.11 | 19.11 | 19.04 | 19.10 | 70,486 | +0.08(+0.40%) |
May 03, 2007 | 19.00 | 19.06 | 18.98 | 19.02 | 23,747 | +0.04(+0.23%) |
May 02, 2007 | 18.85 | 19.02 | 18.85 | 18.98 | 28,548 | +0.17(+0.90%) |
May 01, 2007 | 18.79 | 18.83 | 18.69 | 18.81 | 50,274 | +0.04(+0.19%) |
Apr 30, 2007 | 18.94 | 18.97 | 18.76 | 18.77 | 87,160 | -0.19(-0.98%) |
Apr 27, 2007 | 18.94 | 19.00 | 18.92 | 18.96 | 27,790 | +0.00(+0.00%) |
Apr 26, 2007 | 18.94 | 18.99 | 18.92 | 18.96 | 58,864 | +0.04(+0.21%) |
Apr 25, 2007 | 18.88 | 18.95 | 18.83 | 18.92 | 68,212 | +0.13(+0.70%) |
Apr 24, 2007 | 18.81 | 18.82 | 18.70 | 18.79 | 62,401 | +0.02(+0.13%) |
Apr 23, 2007 | 18.78 | 18.82 | 18.75 | 18.77 | 61,643 | -0.02(-0.08%) |
Apr 20, 2007 | 18.77 | 18.80 | 18.70 | 18.78 | 84,633 | +0.14(+0.74%) |
Apr 19, 2007 | 18.55 | 18.66 | 18.52 | 18.64 | 112,676 | +0.01(+0.04%) |
Apr 18, 2007 | 18.58 | 18.68 | 18.58 | 18.64 | 21,474 | -0.04(-0.19%) |
Apr 17, 2007 | 18.64 | 18.69 | 18.64 | 18.67 | 12,631 | +0.05(+0.28%) |
Apr 16, 2007 | 18.53 | 18.62 | 18.53 | 18.62 | 68,717 | +0.20(+1.10%) |
Apr 13, 2007 | 18.37 | 18.43 | 18.29 | 18.42 | 85,644 | +0.09(+0.48%) |
Apr 12, 2007 | 18.26 | 18.37 | 18.25 | 18.33 | 51,032 | +0.09(+0.52%) |
Apr 11, 2007 | 18.35 | 18.35 | 18.20 | 18.24 | 32,337 | -0.11(-0.60%) |
Apr 10, 2007 | 18.32 | 18.36 | 18.31 | 18.35 | 33,095 | +0.03(+0.15%) |
Apr 09, 2007 | 18.33 | 18.35 | 18.29 | 18.32 | 31,832 | +0.03(+0.17%) |
Apr 05, 2007 | 18.20 | 18.35 | 18.20 | 18.29 | 76,549 | +0.05(+0.26%) |
Apr 04, 2007 | 18.20 | 18.25 | 18.18 | 18.24 | 19,453 | +0.04(+0.24%) |
Apr 03, 2007 | 18.11 | 18.23 | 18.11 | 18.20 | 64,675 | +0.20(+1.10%) |
Apr 02, 2007 | 17.97 | 18.02 | 17.93 | 18.00 | 88,423 | +0.04(+0.24%) |
Mar 30, 2007 | 17.94 | 18.03 | 17.80 | 17.95 | 73,265 | +0.04(+0.24%) |
Mar 29, 2007 | 18.04 | 18.04 | 17.81 | 17.91 | 93,223 | -0.02(-0.13%) |
Mar 28, 2007 | 17.98 | 18.00 | 17.88 | 17.93 | 110,655 | -0.11(-0.59%) |
Mar 27, 2007 | 18.10 | 18.10 | 18.01 | 18.04 | 32,085 | -0.09(-0.50%) |
Mar 26, 2007 | 18.18 | 18.19 | 18.00 | 18.13 | 153,856 | -0.03(-0.15%) |
Mar 23, 2007 | 18.16 | 18.20 | 18.14 | 18.16 | 145,266 | -0.04(-0.24%) |
Mar 22, 2007 | 18.22 | 18.23 | 18.14 | 18.20 | 38,906 | +0.01(+0.04%) |
Mar 21, 2007 | 17.94 | 18.23 | 17.90 | 18.20 | 112,171 | +0.26(+1.43%) |
Mar 20, 2007 | 17.82 | 17.94 | 17.81 | 17.94 | 35,621 | +0.13(+0.71%) |
Mar 19, 2007 | 17.78 | 17.86 | 17.73 | 17.81 | 62,654 | +0.16(+0.92%) |
Mar 16, 2007 | 17.70 | 17.75 | 17.57 | 17.65 | 55,075 | -0.06(-0.33%) |
Mar 15, 2007 | 17.64 | 17.73 | 17.61 | 17.71 | 45,222 | +0.08(+0.43%) |
Mar 14, 2007 | 17.56 | 17.65 | 17.35 | 17.63 | 80,591 | +0.11(+0.61%) |
Mar 13, 2007 | 17.86 | 17.82 | 17.53 | 17.53 | 61,896 | -0.33(-1.86%) |
Mar 12, 2007 | 17.80 | 17.90 | 17.75 | 17.86 | 91,202 | +0.06(+0.34%) |
Mar 09, 2007 | 17.90 | 17.90 | 17.72 | 17.80 | 82,865 | +0.04(+0.24%) |
Mar 08, 2007 | 17.78 | 17.87 | 17.74 | 17.76 | 31,832 | +0.08(+0.45%) |
Mar 07, 2007 | 17.67 | 17.76 | 17.64 | 17.68 | 107,118 | -0.03(-0.18%) |
Mar 06, 2007 | 17.57 | 17.73 | 17.55 | 17.71 | 187,710 | +0.31(+1.77%) |
Mar 05, 2007 | 17.44 | 17.63 | 17.39 | 17.40 | 252,890 | -0.18(-1.04%) |
Mar 02, 2007 | 17.77 | 17.79 | 17.57 | 17.58 | 70,486 | -0.24(-1.33%) |