Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.79 | 18.85 | 18.77 | 18.78 | 29,241 | -0.01(-0.05%) |
May 30, 2007 | 18.59 | 18.79 | 18.59 | 18.79 | 31,622 | +0.13(+0.71%) |
May 29, 2007 | 18.60 | 18.70 | 18.60 | 18.65 | 31,282 | +0.09(+0.48%) |
May 25, 2007 | 18.58 | 18.63 | 18.56 | 18.57 | 19,041 | +0.06(+0.35%) |
May 24, 2007 | 18.63 | 18.72 | 18.50 | 18.50 | 34,342 | -0.12(-0.66%) |
May 23, 2007 | 18.70 | 18.74 | 18.63 | 18.63 | 44,882 | -0.04(-0.22%) |
May 22, 2007 | 18.63 | 18.70 | 18.58 | 18.67 | 48,283 | +0.05(+0.28%) |
May 21, 2007 | 18.61 | 18.68 | 18.60 | 18.61 | 68,684 | +0.01(+0.06%) |
May 18, 2007 | 18.51 | 18.60 | 18.51 | 18.60 | 51,683 | +0.11(+0.59%) |
May 17, 2007 | 18.46 | 18.55 | 18.44 | 18.49 | 46,242 | -0.02(-0.10%) |
May 16, 2007 | 18.36 | 18.51 | 18.36 | 18.51 | 25,161 | +0.17(+0.95%) |
May 15, 2007 | 18.34 | 18.46 | 18.30 | 18.34 | 145,529 | +0.03(+0.14%) |
May 14, 2007 | 18.35 | 18.38 | 18.30 | 18.31 | 20,741 | +0.01(+0.03%) |
May 11, 2007 | 18.27 | 18.32 | 18.26 | 18.30 | 48,623 | +0.07(+0.37%) |
May 10, 2007 | 18.36 | 18.37 | 18.24 | 18.24 | 68,344 | -0.24(-1.29%) |
May 09, 2007 | 18.37 | 18.48 | 18.37 | 18.48 | 22,781 | +0.05(+0.29%) |
May 08, 2007 | 18.44 | 18.44 | 18.38 | 18.42 | 272,017 | -0.05(-0.29%) |
May 07, 2007 | 18.55 | 18.55 | 18.46 | 18.48 | 33,322 | -0.01(-0.08%) |
May 04, 2007 | 18.53 | 18.53 | 18.45 | 18.49 | 56,783 | +0.03(+0.18%) |
May 03, 2007 | 18.53 | 18.53 | 18.44 | 18.46 | 45,902 | -0.04(-0.22%) |
May 02, 2007 | 18.41 | 18.54 | 18.41 | 18.50 | 206,393 | +0.10(+0.56%) |
May 01, 2007 | 18.37 | 18.43 | 18.32 | 18.40 | 1,542,679 | -0.11(-0.59%) |
Apr 30, 2007 | 18.54 | 18.61 | 18.50 | 18.50 | 47,263 | -0.01(-0.08%) |
Apr 27, 2007 | 18.52 | 18.55 | 18.50 | 18.52 | 27,541 | -0.04(-0.19%) |
Apr 26, 2007 | 18.58 | 18.61 | 18.54 | 18.55 | 34,682 | -0.02(-0.10%) |
Apr 25, 2007 | 18.58 | 18.59 | 18.49 | 18.57 | 315,200 | +0.08(+0.43%) |
Apr 24, 2007 | 18.44 | 18.51 | 18.34 | 18.49 | 55,763 | +0.02(+0.09%) |
Apr 23, 2007 | 18.48 | 18.51 | 18.46 | 18.48 | 30,941 | +0.01(+0.06%) |
Apr 20, 2007 | 18.43 | 18.48 | 18.40 | 18.47 | 60,523 | +0.15(+0.84%) |
Apr 19, 2007 | 18.26 | 18.35 | 18.26 | 18.31 | 59,843 | -0.06(-0.35%) |
Apr 18, 2007 | 18.29 | 18.40 | 18.29 | 18.38 | 30,941 | +0.03(+0.18%) |
Apr 17, 2007 | 18.29 | 18.38 | 18.29 | 18.35 | 32,982 | +0.09(+0.50%) |
Apr 16, 2007 | 18.19 | 18.25 | 18.19 | 18.25 | 33,322 | +0.11(+0.60%) |
Apr 13, 2007 | 18.12 | 18.15 | 18.07 | 18.15 | 18,701 | +0.01(+0.03%) |
Apr 12, 2007 | 17.95 | 18.16 | 17.95 | 18.14 | 37,402 | +0.09(+0.52%) |
Apr 11, 2007 | 18.13 | 18.13 | 17.98 | 18.05 | 59,163 | -0.08(-0.45%) |
Apr 10, 2007 | 18.11 | 18.13 | 18.09 | 18.13 | 52,703 | +0.06(+0.32%) |
Apr 09, 2007 | 18.14 | 18.14 | 18.07 | 18.07 | 44,542 | -0.01(-0.08%) |
Apr 05, 2007 | 18.01 | 18.11 | 18.01 | 18.08 | 21,081 | +0.07(+0.38%) |
Apr 04, 2007 | 17.96 | 18.06 | 17.96 | 18.02 | 42,842 | +0.05(+0.30%) |
Apr 03, 2007 | 17.93 | 18.02 | 17.93 | 17.96 | 228,494 | +0.13(+0.73%) |
Apr 02, 2007 | 17.78 | 17.92 | 17.78 | 17.83 | 1,505,957 | +0.11(+0.60%) |
Mar 30, 2007 | 17.76 | 17.83 | 17.61 | 17.73 | 387,965 | -0.01(-0.03%) |
Mar 29, 2007 | 17.75 | 17.75 | 17.63 | 17.73 | 26,521 | +0.05(+0.28%) |
Mar 28, 2007 | 17.63 | 17.74 | 17.58 | 17.68 | 90,105 | -0.01(-0.05%) |
Mar 27, 2007 | 17.71 | 17.71 | 17.65 | 17.69 | 32,302 | -0.11(-0.64%) |
Mar 26, 2007 | 17.86 | 17.86 | 17.70 | 17.81 | 122,407 | -0.05(-0.28%) |
Mar 23, 2007 | 17.85 | 17.91 | 17.82 | 17.86 | 71,744 | -0.05(-0.28%) |
Mar 22, 2007 | 17.92 | 17.95 | 17.91 | 17.91 | 60,863 | +0.02(+0.13%) |
Mar 21, 2007 | 17.68 | 17.93 | 17.68 | 17.88 | 99,286 | +0.19(+1.05%) |
Mar 20, 2007 | 17.56 | 17.70 | 17.56 | 17.70 | 57,803 | +0.14(+0.82%) |
Mar 19, 2007 | 17.53 | 17.62 | 17.53 | 17.55 | 15,981 | +0.12(+0.69%) |
Mar 16, 2007 | 17.53 | 17.55 | 17.42 | 17.43 | 142,809 | -0.09(-0.54%) |
Mar 15, 2007 | 17.42 | 17.55 | 17.42 | 17.53 | 117,647 | +0.13(+0.76%) |
Mar 14, 2007 | 17.38 | 17.43 | 17.17 | 17.40 | 189,392 | +0.03(+0.19%) |
Mar 13, 2007 | 17.67 | 17.60 | 17.35 | 17.36 | 51,683 | -0.31(-1.75%) |
Mar 12, 2007 | 17.64 | 17.73 | 17.63 | 17.67 | 114,587 | +0.01(+0.08%) |
Mar 09, 2007 | 17.65 | 17.68 | 17.58 | 17.66 | 59,843 | +0.05(+0.31%) |
Mar 08, 2007 | 17.59 | 17.66 | 17.56 | 17.60 | 103,026 | +0.14(+0.78%) |
Mar 07, 2007 | 17.55 | 17.55 | 17.45 | 17.47 | 87,725 | -0.05(-0.27%) |
Mar 06, 2007 | 17.45 | 17.55 | 17.36 | 17.51 | 136,348 | +0.24(+1.38%) |
Mar 05, 2007 | 17.30 | 17.47 | 17.28 | 17.28 | 155,390 | -0.15(-0.86%) |
Mar 02, 2007 | 17.53 | 17.61 | 17.43 | 17.43 | 94,526 | -0.20(-1.12%) |