Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.77 | 19.84 | 19.64 | 19.73 | 233,821 | +0.22(+1.13%) |
May 30, 2007 | 19.44 | 19.53 | 19.41 | 19.51 | 134,820 | +0.04(+0.19%) |
May 29, 2007 | 19.51 | 19.65 | 19.45 | 19.48 | 154,968 | +0.28(+1.47%) |
May 25, 2007 | 19.18 | 19.26 | 19.10 | 19.20 | 241,532 | +0.23(+1.23%) |
May 24, 2007 | 19.14 | 19.14 | 18.94 | 18.96 | 179,594 | -0.31(-1.61%) |
May 23, 2007 | 19.36 | 19.37 | 19.20 | 19.27 | 140,541 | -0.27(-1.40%) |
May 22, 2007 | 19.47 | 19.58 | 19.44 | 19.55 | 232,826 | -0.21(-1.06%) |
May 21, 2007 | 19.72 | 19.84 | 19.69 | 19.76 | 172,878 | -0.37(-1.86%) |
May 18, 2007 | 19.99 | 20.16 | 19.98 | 20.13 | 221,384 | -0.05(-0.26%) |
May 17, 2007 | 20.14 | 20.26 | 20.07 | 20.18 | 162,182 | -0.17(-0.85%) |
May 16, 2007 | 20.40 | 20.41 | 20.23 | 20.35 | 124,124 | -0.08(-0.41%) |
May 15, 2007 | 20.31 | 20.52 | 20.26 | 20.44 | 151,735 | +0.25(+1.21%) |
May 14, 2007 | 20.19 | 20.22 | 20.09 | 20.19 | 106,463 | -0.03(-0.16%) |
May 11, 2007 | 19.91 | 20.23 | 19.90 | 20.23 | 238,547 | +0.11(+0.54%) |
May 10, 2007 | 20.37 | 20.43 | 20.08 | 20.12 | 102,980 | -0.44(-2.13%) |
May 09, 2007 | 20.56 | 20.58 | 20.44 | 20.56 | 80,096 | -0.17(-0.83%) |
May 08, 2007 | 20.86 | 20.88 | 20.64 | 20.73 | 98,752 | +0.12(+0.61%) |
May 07, 2007 | 20.58 | 20.63 | 20.53 | 20.60 | 65,917 | +0.19(+0.93%) |
May 04, 2007 | 20.30 | 20.45 | 20.30 | 20.41 | 83,827 | -0.05(-0.26%) |
May 03, 2007 | 20.35 | 20.54 | 20.27 | 20.47 | 142,531 | +0.13(+0.63%) |
May 02, 2007 | 20.16 | 20.41 | 20.15 | 20.34 | 132,830 | +0.22(+1.08%) |
May 01, 2007 | 20.18 | 20.23 | 20.04 | 20.12 | 74,375 | -0.02(-0.08%) |
Apr 30, 2007 | 20.22 | 20.32 | 20.14 | 20.14 | 143,775 | -0.06(-0.32%) |
Apr 27, 2007 | 20.12 | 20.29 | 20.06 | 20.20 | 86,563 | +0.08(+0.42%) |
Apr 26, 2007 | 20.13 | 20.20 | 20.03 | 20.12 | 80,096 | -0.07(-0.36%) |
Apr 25, 2007 | 19.99 | 20.28 | 19.99 | 20.19 | 116,413 | +0.24(+1.19%) |
Apr 24, 2007 | 19.85 | 19.98 | 19.82 | 19.95 | 884,541 | -0.11(-0.54%) |
Apr 23, 2007 | 20.07 | 20.10 | 19.99 | 20.06 | 71,887 | +0.06(+0.32%) |
Apr 20, 2007 | 20.06 | 20.08 | 19.93 | 20.00 | 92,782 | -0.14(-0.72%) |
Apr 19, 2007 | 20.00 | 20.19 | 19.98 | 20.14 | 122,383 | -0.12(-0.61%) |
Apr 18, 2007 | 20.33 | 20.34 | 20.20 | 20.27 | 126,114 | -0.04(-0.22%) |
Apr 17, 2007 | 20.33 | 20.38 | 20.26 | 20.31 | 73,131 | -0.10(-0.51%) |
Apr 16, 2007 | 20.35 | 20.43 | 20.30 | 20.41 | 157,456 | +0.06(+0.32%) |
Apr 13, 2007 | 20.25 | 20.39 | 20.22 | 20.35 | 140,541 | +0.24(+1.18%) |
Apr 12, 2007 | 19.98 | 20.12 | 19.91 | 20.11 | 119,646 | +0.06(+0.32%) |
Apr 11, 2007 | 20.25 | 20.25 | 19.98 | 20.05 | 117,656 | -0.22(-1.07%) |
Apr 10, 2007 | 20.12 | 20.29 | 20.11 | 20.27 | 146,511 | +0.23(+1.12%) |
Apr 09, 2007 | 20.14 | 20.25 | 20.02 | 20.04 | 80,344 | -0.06(-0.32%) |
Apr 05, 2007 | 20.07 | 20.12 | 20.00 | 20.10 | 73,131 | -0.06(-0.28%) |
Apr 04, 2007 | 19.97 | 20.19 | 19.93 | 20.16 | 146,013 | +0.20(+1.01%) |
Apr 03, 2007 | 19.85 | 20.04 | 19.85 | 19.96 | 109,199 | +0.32(+1.64%) |
Apr 02, 2007 | 19.45 | 19.64 | 19.41 | 19.64 | 111,189 | +0.07(+0.37%) |
Mar 30, 2007 | 19.59 | 19.63 | 19.45 | 19.57 | 634,302 | +0.06(+0.33%) |
Mar 29, 2007 | 19.36 | 19.51 | 19.35 | 19.50 | 107,209 | +0.12(+0.64%) |
Mar 28, 2007 | 19.30 | 19.49 | 19.24 | 19.38 | 126,114 | -0.03(-0.14%) |
Mar 27, 2007 | 19.36 | 19.44 | 19.32 | 19.41 | 115,666 | -0.24(-1.23%) |
Mar 26, 2007 | 19.44 | 19.69 | 19.44 | 19.65 | 181,335 | +0.25(+1.28%) |
Mar 23, 2007 | 19.46 | 19.52 | 19.32 | 19.40 | 214,419 | -0.18(-0.92%) |
Mar 22, 2007 | 19.76 | 19.76 | 19.50 | 19.58 | 124,621 | -0.14(-0.71%) |
Mar 21, 2007 | 19.30 | 19.73 | 19.26 | 19.72 | 168,152 | +0.32(+1.66%) |
Mar 20, 2007 | 19.39 | 19.49 | 19.31 | 19.40 | 174,122 | +0.37(+1.94%) |
Mar 19, 2007 | 18.89 | 19.26 | 18.83 | 19.03 | 166,162 | +0.37(+2.00%) |
Mar 16, 2007 | 18.71 | 18.77 | 18.62 | 18.65 | 146,511 | +0.06(+0.32%) |
Mar 15, 2007 | 18.44 | 18.62 | 18.40 | 18.59 | 219,642 | +0.19(+1.05%) |
Mar 14, 2007 | 18.41 | 18.48 | 18.24 | 18.40 | 325,111 | -0.13(-0.72%) |
Mar 13, 2007 | 19.15 | 18.95 | 18.53 | 18.53 | 210,190 | -0.62(-3.23%) |
Mar 12, 2007 | 19.02 | 19.17 | 19.00 | 19.15 | 382,820 | +0.13(+0.70%) |
Mar 09, 2007 | 18.94 | 19.07 | 18.91 | 19.02 | 283,819 | +0.14(+0.72%) |
Mar 08, 2007 | 18.89 | 18.96 | 18.82 | 18.88 | 107,458 | +0.17(+0.90%) |
Mar 07, 2007 | 18.56 | 18.81 | 18.52 | 18.71 | 171,634 | -0.12(-0.64%) |
Mar 06, 2007 | 18.60 | 18.86 | 18.60 | 18.83 | 188,549 | +0.33(+1.78%) |
Mar 05, 2007 | 18.49 | 18.69 | 18.48 | 18.50 | 180,589 | -0.22(-1.18%) |
Mar 02, 2007 | 18.67 | 18.94 | 18.63 | 18.73 | 174,868 | -0.06(-0.34%) |