Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.02 | 19.08 | 18.97 | 19.02 | 622,452 | -0.02(-0.10%) |
May 30, 2007 | 18.90 | 19.05 | 18.87 | 19.04 | 698,290 | +0.08(+0.42%) |
May 29, 2007 | 19.07 | 19.09 | 18.94 | 18.96 | 689,617 | +0.06(+0.29%) |
May 25, 2007 | 18.92 | 18.95 | 18.86 | 18.91 | 2,555,679 | -0.04(-0.23%) |
May 24, 2007 | 19.06 | 19.19 | 18.91 | 18.95 | 1,275,331 | -0.06(-0.33%) |
May 23, 2007 | 19.07 | 19.11 | 18.98 | 19.01 | 1,764,100 | -0.24(-1.25%) |
May 22, 2007 | 19.25 | 19.33 | 19.23 | 19.25 | 1,804,561 | +0.09(+0.48%) |
May 21, 2007 | 19.27 | 19.22 | 19.10 | 19.16 | 3,450,029 | -0.30(-1.52%) |
May 18, 2007 | 19.41 | 19.49 | 19.30 | 19.46 | 1,682,956 | +0.02(+0.13%) |
May 17, 2007 | 19.45 | 19.48 | 19.33 | 19.43 | 1,883,055 | -0.13(-0.66%) |
May 16, 2007 | 19.63 | 19.64 | 19.47 | 19.56 | 1,917,042 | -0.20(-1.00%) |
May 15, 2007 | 19.73 | 19.87 | 19.70 | 19.76 | 1,526,675 | -0.24(-1.20%) |
May 14, 2007 | 20.03 | 20.08 | 19.93 | 20.00 | 515,311 | -0.10(-0.49%) |
May 11, 2007 | 19.90 | 20.19 | 19.86 | 20.10 | 1,088,239 | +0.17(+0.84%) |
May 10, 2007 | 20.29 | 20.32 | 19.93 | 19.93 | 1,105,071 | -0.62(-3.01%) |
May 09, 2007 | 20.50 | 20.58 | 20.50 | 20.55 | 1,599,019 | +0.13(+0.64%) |
May 08, 2007 | 20.46 | 20.58 | 20.32 | 20.42 | 2,736,621 | +0.44(+2.23%) |
May 07, 2007 | 20.05 | 20.08 | 19.95 | 19.98 | 751,490 | +0.06(+0.28%) |
May 04, 2007 | 20.02 | 20.14 | 19.86 | 19.92 | 2,159,323 | +0.11(+0.56%) |
May 03, 2007 | 19.89 | 20.04 | 19.68 | 19.81 | 2,524,120 | +0.65(+3.39%) |
May 02, 2007 | 19.10 | 19.23 | 19.07 | 19.16 | 2,020,299 | +0.01(+0.03%) |
May 01, 2007 | 19.32 | 19.40 | 19.12 | 19.15 | 2,261,932 | -0.19(-0.99%) |
Apr 30, 2007 | 19.44 | 19.51 | 19.35 | 19.35 | 828,236 | -0.07(-0.35%) |
Apr 27, 2007 | 19.57 | 19.63 | 19.39 | 19.41 | 587,170 | -0.21(-1.07%) |
Apr 26, 2007 | 19.71 | 19.74 | 19.62 | 19.62 | 700,461 | +0.01(+0.06%) |
Apr 25, 2007 | 19.64 | 19.65 | 19.52 | 19.61 | 741,083 | +0.27(+1.37%) |
Apr 24, 2007 | 19.38 | 19.45 | 19.34 | 19.35 | 636,370 | +0.06(+0.32%) |
Apr 23, 2007 | 19.31 | 19.38 | 19.27 | 19.28 | 346,022 | -0.05(-0.26%) |
Apr 20, 2007 | 19.38 | 19.46 | 19.30 | 19.33 | 603,565 | +0.27(+1.39%) |
Apr 19, 2007 | 19.00 | 19.14 | 19.00 | 19.07 | 385,027 | -0.01(-0.03%) |
Apr 18, 2007 | 19.09 | 19.12 | 18.98 | 19.07 | 705,640 | -0.14(-0.71%) |
Apr 17, 2007 | 19.15 | 19.23 | 19.11 | 19.21 | 742,639 | +0.08(+0.42%) |
Apr 16, 2007 | 19.04 | 19.15 | 19.04 | 19.13 | 449,855 | +0.10(+0.52%) |
Apr 13, 2007 | 19.03 | 19.08 | 18.94 | 19.03 | 497,184 | +0.33(+1.78%) |
Apr 12, 2007 | 18.55 | 18.74 | 18.51 | 18.70 | 568,720 | +0.06(+0.33%) |
Apr 11, 2007 | 18.82 | 18.82 | 18.56 | 18.64 | 658,705 | -0.14(-0.72%) |
Apr 10, 2007 | 18.79 | 18.91 | 18.73 | 18.77 | 1,244,257 | +0.18(+0.96%) |
Apr 09, 2007 | 18.63 | 18.70 | 18.55 | 18.59 | 484,722 | -0.11(-0.59%) |
Apr 05, 2007 | 18.70 | 18.73 | 18.65 | 18.70 | 501,231 | +0.01(+0.03%) |
Apr 04, 2007 | 18.69 | 18.73 | 18.64 | 18.70 | 438,921 | +0.02(+0.10%) |
Apr 03, 2007 | 18.59 | 18.75 | 18.55 | 18.68 | 502,687 | +0.07(+0.40%) |
Apr 02, 2007 | 18.72 | 18.75 | 18.55 | 18.60 | 931,736 | +0.02(+0.13%) |
Mar 30, 2007 | 18.39 | 18.64 | 18.39 | 18.58 | 1,439,117 | +0.19(+1.04%) |
Mar 29, 2007 | 18.36 | 18.42 | 18.30 | 18.39 | 1,215,934 | +0.28(+1.57%) |
Mar 28, 2007 | 18.01 | 18.25 | 18.00 | 18.10 | 3,210,662 | -0.09(-0.51%) |
Mar 27, 2007 | 18.18 | 18.31 | 18.15 | 18.20 | 4,321,722 | +0.09(+0.48%) |
Mar 26, 2007 | 18.17 | 18.17 | 17.97 | 18.11 | 3,788,445 | -0.27(-1.45%) |
Mar 23, 2007 | 18.34 | 18.49 | 18.31 | 18.38 | 5,699,014 | +0.17(+0.95%) |
Mar 22, 2007 | 18.23 | 18.30 | 18.13 | 18.20 | 1,813,786 | -0.06(-0.34%) |
Mar 21, 2007 | 18.09 | 18.27 | 17.97 | 18.26 | 4,568,372 | +0.32(+1.76%) |
Mar 20, 2007 | 17.87 | 18.15 | 17.87 | 17.95 | 6,646,935 | -0.10(-0.55%) |
Mar 19, 2007 | 18.17 | 18.22 | 18.03 | 18.05 | 2,514,571 | -0.08(-0.44%) |
Mar 16, 2007 | 18.54 | 18.56 | 18.03 | 18.13 | 6,081,857 | +0.39(+2.19%) |
Mar 15, 2007 | 17.42 | 17.83 | 17.42 | 17.74 | 1,968,509 | +0.74(+4.32%) |
Mar 14, 2007 | 16.91 | 17.04 | 16.83 | 17.00 | 958,440 | +0.31(+1.85%) |
Mar 13, 2007 | 16.96 | 17.06 | 16.68 | 16.70 | 955,365 | -0.27(-1.57%) |
Mar 12, 2007 | 16.80 | 17.01 | 16.79 | 16.96 | 1,065,743 | +0.40(+2.43%) |
Mar 09, 2007 | 16.47 | 16.60 | 16.37 | 16.56 | 2,954,139 | +0.25(+1.51%) |
Mar 08, 2007 | 16.29 | 16.43 | 16.26 | 16.31 | 3,082,481 | -0.12(-0.75%) |
Mar 07, 2007 | 16.34 | 16.47 | 16.30 | 16.44 | 1,098,111 | +0.15(+0.91%) |
Mar 06, 2007 | 16.23 | 16.32 | 16.11 | 16.29 | 1,113,325 | +0.35(+2.17%) |
Mar 05, 2007 | 15.84 | 16.06 | 15.80 | 15.94 | 3,342,403 | -0.21(-1.30%) |
Mar 02, 2007 | 16.17 | 16.27 | 16.10 | 16.15 | 966,370 | -0.23(-1.40%) |