Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.45 | 19.49 | 19.45 | 19.49 | 2,530 | +0.32(+1.64%) |
May 30, 2007 | 18.99 | 19.18 | 18.99 | 19.18 | 930 | -0.04(-0.19%) |
May 29, 2007 | 19.20 | 19.22 | 19.20 | 19.21 | 2,563 | +0.15(+0.81%) |
May 25, 2007 | 19.03 | 19.06 | 19.01 | 19.06 | 3,218 | +0.23(+1.21%) |
May 24, 2007 | 19.20 | 19.27 | 18.83 | 18.83 | 1,906 | -0.46(-2.41%) |
May 23, 2007 | 19.37 | 19.42 | 19.30 | 19.30 | 1,641 | -0.14(-0.70%) |
May 22, 2007 | 19.39 | 19.49 | 19.33 | 19.43 | 1,026 | +0.09(+0.47%) |
May 21, 2007 | 19.45 | 19.45 | 19.34 | 19.34 | 832 | +0.12(+0.61%) |
May 18, 2007 | 19.32 | 19.32 | 19.17 | 19.22 | 2,019 | +0.02(+0.09%) |
May 17, 2007 | 19.19 | 19.23 | 19.18 | 19.20 | 3,874 | +0.00(+0.00%) |
May 16, 2007 | 19.07 | 19.20 | 19.02 | 19.20 | 4,747 | +0.15(+0.76%) |
May 15, 2007 | 19.21 | 19.39 | 19.06 | 19.06 | 3,107 | -0.20(-1.04%) |
May 14, 2007 | 19.58 | 19.58 | 19.22 | 19.26 | 4,654 | -0.15(-0.80%) |
May 11, 2007 | 19.18 | 19.41 | 19.18 | 19.41 | 1,399 | +0.27(+1.41%) |
May 10, 2007 | 19.38 | 19.38 | 19.14 | 19.14 | 1,925 | -0.31(-1.57%) |
May 09, 2007 | 19.20 | 19.46 | 19.20 | 19.45 | 8,061 | +0.15(+0.79%) |
May 08, 2007 | 19.28 | 19.30 | 19.23 | 19.30 | 638 | -0.02(-0.08%) |
May 07, 2007 | 19.38 | 19.38 | 19.31 | 19.31 | 459 | -0.01(-0.05%) |
May 04, 2007 | 19.42 | 19.42 | 19.31 | 19.32 | 1,760 | +0.09(+0.47%) |
May 03, 2007 | 19.14 | 19.23 | 19.14 | 19.23 | 2,640 | +0.11(+0.59%) |
May 02, 2007 | 18.86 | 19.13 | 18.86 | 19.12 | 3,432 | +0.12(+0.65%) |
May 01, 2007 | 18.86 | 19.00 | 18.54 | 19.00 | 11,310 | -0.04(-0.19%) |
Apr 30, 2007 | 19.22 | 19.23 | 19.03 | 19.03 | 11,332 | -0.15(-0.76%) |
Apr 27, 2007 | 19.08 | 19.56 | 19.08 | 19.18 | 19,805 | -0.04(-0.19%) |
Apr 26, 2007 | 19.30 | 19.30 | 19.15 | 19.21 | 4,444 | +0.03(+0.14%) |
Apr 25, 2007 | 19.07 | 19.25 | 19.00 | 19.19 | 2,898 | +0.15(+0.81%) |
Apr 24, 2007 | 18.61 | 19.10 | 18.61 | 19.03 | 11,955 | +0.20(+1.06%) |
Apr 23, 2007 | 18.83 | 18.90 | 18.78 | 18.83 | 278,414 | -0.04(-0.21%) |
Apr 20, 2007 | 18.96 | 19.06 | 18.83 | 18.87 | 3,200 | +0.07(+0.35%) |
Apr 19, 2007 | 18.66 | 18.88 | 18.66 | 18.80 | 5,097 | -0.05(-0.29%) |
Apr 18, 2007 | 18.67 | 18.92 | 18.29 | 18.86 | 6,398 | +0.08(+0.44%) |
Apr 17, 2007 | 18.77 | 18.78 | 18.68 | 18.78 | 15,489 | +0.05(+0.29%) |
Apr 16, 2007 | 18.80 | 18.80 | 18.64 | 18.72 | 12,061 | +0.12(+0.63%) |
Apr 13, 2007 | 18.46 | 18.63 | 18.46 | 18.60 | 37,703 | +0.05(+0.25%) |
Apr 12, 2007 | 18.27 | 18.58 | 18.27 | 18.56 | 18,159 | +0.17(+0.94%) |
Apr 11, 2007 | 18.47 | 18.53 | 18.39 | 18.39 | 4,098 | -0.17(-0.93%) |
Apr 10, 2007 | 18.39 | 18.56 | 18.39 | 18.56 | 7,371 | +0.10(+0.54%) |
Apr 09, 2007 | 18.39 | 18.54 | 18.39 | 18.46 | 19,280 | +0.01(+0.03%) |
Apr 05, 2007 | 18.40 | 18.46 | 18.40 | 18.45 | 1,972 | +0.10(+0.52%) |
Apr 04, 2007 | 18.35 | 18.36 | 18.33 | 18.36 | 4,424 | +0.08(+0.44%) |
Apr 03, 2007 | 18.26 | 18.32 | 18.26 | 18.28 | 4,671 | +0.23(+1.26%) |
Apr 02, 2007 | 18.03 | 18.06 | 17.93 | 18.05 | 2,111 | +0.05(+0.30%) |
Mar 30, 2007 | 17.98 | 18.00 | 17.98 | 18.00 | 13,291 | +0.04(+0.20%) |
Mar 29, 2007 | 18.31 | 18.31 | 17.96 | 17.96 | 5,294 | -0.20(-1.12%) |
Mar 28, 2007 | 18.24 | 18.30 | 18.16 | 18.16 | 2,992 | -0.27(-1.46%) |
Mar 27, 2007 | 18.45 | 18.49 | 18.40 | 18.43 | 2,750 | -0.10(-0.54%) |
Mar 26, 2007 | 18.36 | 18.53 | 18.33 | 18.53 | 14,677 | +0.09(+0.49%) |
Mar 23, 2007 | 18.68 | 18.68 | 18.36 | 18.44 | 66,057 | -0.05(-0.29%) |
Mar 22, 2007 | 18.66 | 18.66 | 18.45 | 18.50 | 4,043 | -0.11(-0.59%) |
Mar 21, 2007 | 18.20 | 18.60 | 18.20 | 18.60 | 3,997 | +0.49(+2.73%) |
Mar 20, 2007 | 18.02 | 18.11 | 18.02 | 18.11 | 1,100 | +0.12(+0.69%) |
Mar 19, 2007 | 17.95 | 17.99 | 17.94 | 17.99 | 3,355 | +0.08(+0.46%) |
Mar 16, 2007 | 17.89 | 17.96 | 17.85 | 17.90 | 7,709 | -0.03(-0.19%) |
Mar 15, 2007 | 17.97 | 17.97 | 17.92 | 17.94 | 2,283 | +0.05(+0.29%) |
Mar 14, 2007 | 17.80 | 17.90 | 17.57 | 17.89 | 15,901 | +0.11(+0.61%) |
Mar 13, 2007 | 18.16 | 18.02 | 17.78 | 17.78 | 2,640 | -0.38(-2.11%) |
Mar 12, 2007 | 18.16 | 18.16 | 18.16 | 18.16 | 143 | +0.17(+0.97%) |
Mar 09, 2007 | 18.19 | 18.19 | 17.96 | 17.99 | 10,699 | +0.03(+0.15%) |
Mar 08, 2007 | 18.06 | 18.08 | 17.93 | 17.96 | 10,645 | +0.14(+0.77%) |
Mar 07, 2007 | 17.97 | 17.97 | 17.80 | 17.82 | 14,704 | -0.09(-0.53%) |
Mar 06, 2007 | 17.80 | 17.96 | 17.80 | 17.92 | 4,491 | +0.32(+1.83%) |
Mar 05, 2007 | 17.64 | 17.85 | 17.59 | 17.60 | 2,408 | -0.27(-1.53%) |
Mar 02, 2007 | 17.90 | 18.05 | 17.82 | 17.87 | 7,697 | -0.23(-1.26%) |