Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.15 | 18.48 | 18.14 | 18.46 | 56,510 | +0.36(+1.99%) |
May 30, 2007 | 17.88 | 18.23 | 17.49 | 18.10 | 41,286 | -0.10(-0.55%) |
May 29, 2007 | 17.80 | 18.29 | 17.74 | 18.20 | 36,119 | +0.33(+1.85%) |
May 25, 2007 | 17.66 | 18.15 | 17.43 | 17.87 | 79,034 | +0.33(+1.88%) |
May 24, 2007 | 17.89 | 17.97 | 17.23 | 17.54 | 74,218 | -0.45(-2.50%) |
May 23, 2007 | 18.33 | 18.85 | 17.62 | 17.99 | 111,531 | -0.63(-3.38%) |
May 22, 2007 | 19.37 | 19.44 | 18.45 | 18.62 | 74,812 | -0.37(-1.95%) |
May 21, 2007 | 18.09 | 19.00 | 18.09 | 18.99 | 117,727 | +0.72(+3.94%) |
May 18, 2007 | 18.44 | 18.55 | 17.93 | 18.27 | 94,163 | -0.02(-0.11%) |
May 17, 2007 | 18.64 | 18.82 | 18.27 | 18.29 | 48,918 | -0.42(-2.24%) |
May 16, 2007 | 18.96 | 19.15 | 18.36 | 18.71 | 102,732 | -0.19(-1.01%) |
May 15, 2007 | 19.04 | 19.40 | 18.65 | 18.90 | 245,576 | -0.15(-0.79%) |
May 14, 2007 | 18.80 | 19.39 | 18.49 | 19.05 | 335,203 | +0.75(+4.10%) |
May 11, 2007 | 19.12 | 19.29 | 17.89 | 18.30 | 461,427 | +1.01(+5.84%) |
May 10, 2007 | 16.85 | 17.45 | 16.67 | 17.29 | 154,378 | +0.25(+1.47%) |
May 09, 2007 | 17.07 | 17.25 | 16.76 | 17.04 | 64,077 | -0.05(-0.29%) |
May 08, 2007 | 16.50 | 17.27 | 16.23 | 17.09 | 60,799 | +0.39(+2.34%) |
May 07, 2007 | 16.96 | 16.98 | 16.37 | 16.70 | 58,455 | -0.15(-0.89%) |
May 04, 2007 | 17.11 | 17.40 | 16.67 | 16.85 | 43,189 | -0.12(-0.71%) |
May 03, 2007 | 16.29 | 17.12 | 16.13 | 16.97 | 97,088 | +0.80(+4.95%) |
May 02, 2007 | 16.22 | 16.39 | 15.90 | 16.17 | 21,991 | +0.06(+0.37%) |
May 01, 2007 | 16.04 | 16.30 | 16.00 | 16.11 | 40,120 | +0.01(+0.06%) |
Apr 30, 2007 | 16.25 | 16.56 | 16.05 | 16.10 | 39,072 | -0.39(-2.37%) |
Apr 27, 2007 | 16.39 | 16.65 | 16.30 | 16.49 | 49,131 | +0.20(+1.23%) |
Apr 26, 2007 | 16.35 | 16.55 | 16.19 | 16.29 | 24,763 | -0.02(-0.12%) |
Apr 25, 2007 | 16.39 | 16.78 | 16.06 | 16.31 | 44,970 | +0.07(+0.43%) |
Apr 24, 2007 | 16.29 | 16.46 | 16.07 | 16.24 | 40,806 | -0.16(-0.98%) |
Apr 23, 2007 | 16.48 | 16.75 | 16.27 | 16.40 | 41,857 | -0.08(-0.49%) |
Apr 20, 2007 | 16.73 | 16.99 | 16.27 | 16.48 | 71,209 | -0.13(-0.78%) |
Apr 19, 2007 | 16.85 | 17.04 | 16.49 | 16.61 | 53,905 | -0.24(-1.42%) |
Apr 18, 2007 | 17.41 | 17.41 | 16.73 | 16.85 | 30,204 | -0.35(-2.03%) |
Apr 17, 2007 | 17.62 | 17.81 | 16.76 | 17.20 | 71,620 | -0.39(-2.22%) |
Apr 16, 2007 | 17.40 | 18.04 | 17.09 | 17.59 | 96,475 | +0.18(+1.03%) |
Apr 13, 2007 | 17.58 | 17.75 | 17.11 | 17.41 | 68,996 | -0.04(-0.23%) |
Apr 12, 2007 | 16.62 | 17.72 | 16.51 | 17.45 | 185,975 | +0.83(+4.99%) |
Apr 11, 2007 | 16.33 | 16.62 | 16.04 | 16.62 | 49,334 | +0.28(+1.71%) |
Apr 10, 2007 | 16.00 | 16.45 | 15.84 | 16.34 | 24,833 | +0.32(+2.00%) |
Apr 09, 2007 | 16.10 | 16.26 | 16.00 | 16.02 | 46,894 | -0.08(-0.50%) |
Apr 05, 2007 | 16.11 | 16.19 | 16.00 | 16.10 | 11,673 | -0.10(-0.62%) |
Apr 04, 2007 | 15.99 | 16.42 | 15.93 | 16.20 | 51,320 | +0.28(+1.76%) |
Apr 03, 2007 | 15.95 | 15.99 | 15.67 | 15.92 | 37,765 | +0.13(+0.82%) |
Apr 02, 2007 | 16.01 | 16.22 | 15.52 | 15.79 | 69,752 | -0.43(-2.65%) |
Mar 30, 2007 | 16.43 | 16.67 | 16.01 | 16.22 | 120,794 | -0.14(-0.86%) |
Mar 29, 2007 | 16.65 | 16.90 | 15.89 | 16.36 | 78,663 | -0.12(-0.73%) |
Mar 28, 2007 | 16.80 | 16.80 | 16.41 | 16.48 | 31,673 | -0.32(-1.90%) |
Mar 27, 2007 | 16.98 | 16.99 | 16.63 | 16.80 | 36,459 | -0.09(-0.53%) |
Mar 26, 2007 | 16.78 | 16.99 | 16.66 | 16.89 | 46,600 | -0.01(-0.06%) |
Mar 23, 2007 | 16.32 | 16.90 | 16.32 | 16.90 | 77,774 | +0.45(+2.74%) |
Mar 22, 2007 | 16.43 | 16.50 | 16.21 | 16.45 | 39,735 | -0.05(-0.30%) |
Mar 21, 2007 | 16.50 | 16.50 | 15.90 | 16.50 | 81,048 | +0.03(+0.18%) |
Mar 20, 2007 | 16.90 | 16.90 | 16.22 | 16.47 | 70,179 | -0.28(-1.67%) |
Mar 19, 2007 | 16.54 | 16.88 | 16.54 | 16.75 | 55,626 | +0.17(+1.03%) |
Mar 16, 2007 | 17.20 | 17.25 | 16.39 | 16.58 | 139,048 | -0.33(-1.95%) |
Mar 15, 2007 | 16.13 | 17.47 | 15.88 | 16.91 | 554,686 | +2.60(+18.17%) |
Mar 14, 2007 | 14.37 | 14.69 | 14.02 | 14.31 | 75,003 | -0.08(-0.56%) |
Mar 13, 2007 | 14.97 | 15.11 | 14.39 | 14.39 | 48,753 | -0.58(-3.87%) |
Mar 12, 2007 | 15.00 | 15.11 | 14.70 | 14.97 | 39,733 | +0.07(+0.47%) |
Mar 09, 2007 | 14.99 | 15.40 | 14.81 | 14.90 | 59,298 | -0.06(-0.40%) |
Mar 08, 2007 | 15.20 | 15.34 | 14.94 | 14.96 | 49,518 | -0.11(-0.73%) |
Mar 07, 2007 | 14.98 | 15.61 | 14.75 | 15.07 | 114,729 | +0.10(+0.67%) |
Mar 06, 2007 | 14.81 | 15.06 | 14.81 | 14.97 | 92,892 | +0.44(+3.03%) |
Mar 05, 2007 | 15.19 | 15.19 | 14.47 | 14.53 | 188,340 | -0.84(-5.47%) |
Mar 02, 2007 | 15.76 | 16.21 | 15.20 | 15.37 | 171,078 | -0.66(-4.12%) |