Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.58 | 18.16 | 17.58 | 18.12 | 401,952 | +0.52(+2.95%) |
May 30, 2007 | 17.74 | 17.76 | 17.44 | 17.60 | 143,812 | -0.27(-1.51%) |
May 29, 2007 | 17.62 | 17.88 | 17.58 | 17.87 | 294,428 | +0.24(+1.36%) |
May 25, 2007 | 17.59 | 17.79 | 17.52 | 17.63 | 205,206 | +0.16(+0.92%) |
May 24, 2007 | 17.59 | 18.06 | 17.41 | 17.47 | 463,492 | -0.10(-0.57%) |
May 23, 2007 | 17.82 | 17.92 | 17.54 | 17.57 | 278,555 | -0.26(-1.46%) |
May 22, 2007 | 17.55 | 17.95 | 17.47 | 17.83 | 243,826 | +0.32(+1.83%) |
May 21, 2007 | 17.50 | 17.72 | 17.38 | 17.51 | 226,529 | +0.03(+0.17%) |
May 18, 2007 | 17.47 | 17.55 | 17.19 | 17.48 | 370,034 | +0.10(+0.58%) |
May 17, 2007 | 17.04 | 17.47 | 16.98 | 17.38 | 669,011 | +0.33(+1.94%) |
May 16, 2007 | 17.19 | 17.24 | 16.91 | 17.05 | 414,616 | -0.12(-0.70%) |
May 15, 2007 | 17.54 | 17.67 | 17.08 | 17.17 | 648,007 | -0.42(-2.39%) |
May 14, 2007 | 18.03 | 18.07 | 17.47 | 17.59 | 854,685 | -0.47(-2.60%) |
May 11, 2007 | 17.83 | 18.14 | 17.80 | 18.06 | 393,949 | +0.24(+1.35%) |
May 10, 2007 | 18.16 | 18.26 | 17.71 | 17.82 | 352,854 | -0.44(-2.41%) |
May 09, 2007 | 18.11 | 18.37 | 18.10 | 18.26 | 240,845 | +0.05(+0.27%) |
May 08, 2007 | 18.33 | 18.33 | 18.05 | 18.21 | 521,458 | -0.23(-1.25%) |
May 07, 2007 | 18.46 | 18.58 | 18.37 | 18.44 | 177,964 | -0.06(-0.32%) |
May 04, 2007 | 18.61 | 18.76 | 18.38 | 18.50 | 396,123 | -0.16(-0.86%) |
May 03, 2007 | 18.64 | 18.85 | 18.61 | 18.66 | 405,680 | -0.08(-0.43%) |
May 02, 2007 | 18.34 | 18.93 | 18.31 | 18.74 | 632,330 | +0.37(+2.01%) |
May 01, 2007 | 18.25 | 18.51 | 18.10 | 18.37 | 587,199 | +0.09(+0.49%) |
Apr 30, 2007 | 18.64 | 18.69 | 18.25 | 18.28 | 359,817 | -0.36(-1.93%) |
Apr 27, 2007 | 18.86 | 19.02 | 18.52 | 18.64 | 254,458 | -0.33(-1.74%) |
Apr 26, 2007 | 19.01 | 19.09 | 18.73 | 18.97 | 455,411 | -0.10(-0.52%) |
Apr 25, 2007 | 18.50 | 19.13 | 18.47 | 19.07 | 885,786 | +0.53(+2.86%) |
Apr 24, 2007 | 18.77 | 18.94 | 18.50 | 18.54 | 469,253 | -0.24(-1.28%) |
Apr 23, 2007 | 18.89 | 19.08 | 18.78 | 18.78 | 348,102 | -0.18(-0.95%) |
Apr 20, 2007 | 19.02 | 19.24 | 18.93 | 18.96 | 378,843 | +0.03(+0.16%) |
Apr 19, 2007 | 18.92 | 19.13 | 18.72 | 18.93 | 245,166 | -0.02(-0.11%) |
Apr 18, 2007 | 19.14 | 19.35 | 18.93 | 18.95 | 407,556 | -0.25(-1.30%) |
Apr 17, 2007 | 19.82 | 19.82 | 19.18 | 19.20 | 407,881 | -0.53(-2.69%) |
Apr 16, 2007 | 19.46 | 19.93 | 19.46 | 19.73 | 201,064 | +0.34(+1.75%) |
Apr 13, 2007 | 19.34 | 19.56 | 19.22 | 19.39 | 245,509 | +0.01(+0.05%) |
Apr 12, 2007 | 19.30 | 19.69 | 19.17 | 19.38 | 226,745 | +0.00(+0.00%) |
Apr 11, 2007 | 19.50 | 19.52 | 19.23 | 19.38 | 246,184 | -0.08(-0.41%) |
Apr 10, 2007 | 19.09 | 19.91 | 19.07 | 19.46 | 403,082 | -0.19(-0.97%) |
Apr 09, 2007 | 19.95 | 20.07 | 19.64 | 19.65 | 394,997 | -0.26(-1.31%) |
Apr 05, 2007 | 19.89 | 20.12 | 19.82 | 19.91 | 194,453 | -0.02(-0.10%) |
Apr 04, 2007 | 19.85 | 20.04 | 19.66 | 19.93 | 187,943 | +0.26(+1.32%) |
Apr 03, 2007 | 19.77 | 19.86 | 19.52 | 19.67 | 186,064 | +0.06(+0.31%) |
Apr 02, 2007 | 19.58 | 19.74 | 19.32 | 19.61 | 193,703 | +0.11(+0.56%) |
Mar 30, 2007 | 19.32 | 19.69 | 18.98 | 19.50 | 410,793 | +0.27(+1.40%) |
Mar 29, 2007 | 19.44 | 19.47 | 18.89 | 19.23 | 346,396 | -0.08(-0.41%) |
Mar 28, 2007 | 19.07 | 19.37 | 18.98 | 19.31 | 453,675 | +0.14(+0.73%) |
Mar 27, 2007 | 19.22 | 19.23 | 19.05 | 19.17 | 164,643 | -0.07(-0.36%) |
Mar 26, 2007 | 19.34 | 19.44 | 19.05 | 19.24 | 140,169 | -0.01(-0.05%) |
Mar 23, 2007 | 19.20 | 19.33 | 19.05 | 19.25 | 190,571 | +0.01(+0.05%) |
Mar 22, 2007 | 19.50 | 19.60 | 19.07 | 19.24 | 221,177 | -0.15(-0.77%) |
Mar 21, 2007 | 19.02 | 19.41 | 18.78 | 19.39 | 208,484 | +0.36(+1.89%) |
Mar 20, 2007 | 18.67 | 19.10 | 18.63 | 19.03 | 188,207 | +0.31(+1.66%) |
Mar 19, 2007 | 18.84 | 19.05 | 18.57 | 18.72 | 380,618 | -0.05(-0.27%) |
Mar 16, 2007 | 19.16 | 19.16 | 18.58 | 18.77 | 857,650 | -0.55(-2.85%) |
Mar 15, 2007 | 19.03 | 19.45 | 18.95 | 19.32 | 214,253 | +0.24(+1.26%) |
Mar 14, 2007 | 18.84 | 19.18 | 18.70 | 19.08 | 193,351 | +0.15(+0.79%) |
Mar 13, 2007 | 19.45 | 19.45 | 18.89 | 18.93 | 340,866 | -0.52(-2.67%) |
Mar 12, 2007 | 19.42 | 19.64 | 19.26 | 19.45 | 258,552 | +0.27(+1.41%) |
Mar 09, 2007 | 19.50 | 19.60 | 19.10 | 19.18 | 218,192 | -0.11(-0.57%) |
Mar 08, 2007 | 19.26 | 19.58 | 19.18 | 19.29 | 194,061 | +0.20(+1.05%) |
Mar 07, 2007 | 19.49 | 19.52 | 19.06 | 19.09 | 324,011 | -0.38(-1.95%) |
Mar 06, 2007 | 19.08 | 19.66 | 19.08 | 19.47 | 321,685 | +0.67(+3.56%) |
Mar 05, 2007 | 18.72 | 19.30 | 18.45 | 18.80 | 426,668 | -0.01(-0.05%) |
Mar 02, 2007 | 19.49 | 19.51 | 18.81 | 18.81 | 304,944 | -0.76(-3.88%) |