Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.13 | 20.16 | 18.97 | 20.15 | 695,120 | +1.10(+5.77%) |
May 30, 2007 | 18.86 | 19.06 | 18.81 | 19.05 | 721,734 | +0.09(+0.47%) |
May 29, 2007 | 19.06 | 19.27 | 18.89 | 18.96 | 546,055 | -0.11(-0.56%) |
May 25, 2007 | 19.96 | 19.96 | 19.01 | 19.07 | 399,385 | -0.57(-2.92%) |
May 24, 2007 | 19.74 | 19.97 | 19.58 | 19.64 | 461,977 | -0.20(-1.01%) |
May 23, 2007 | 19.56 | 19.87 | 19.54 | 19.84 | 515,783 | +0.28(+1.42%) |
May 22, 2007 | 19.16 | 19.65 | 18.98 | 19.56 | 465,910 | +0.65(+3.44%) |
May 21, 2007 | 18.57 | 19.21 | 18.52 | 18.91 | 552,964 | +0.34(+1.82%) |
May 18, 2007 | 18.64 | 18.76 | 18.52 | 18.57 | 849,985 | +0.04(+0.23%) |
May 17, 2007 | 18.81 | 18.81 | 18.50 | 18.53 | 498,771 | -0.18(-0.98%) |
May 16, 2007 | 18.54 | 18.82 | 18.35 | 18.72 | 559,777 | +0.28(+1.51%) |
May 15, 2007 | 18.90 | 19.05 | 18.37 | 18.44 | 798,638 | -0.62(-3.27%) |
May 14, 2007 | 18.81 | 19.57 | 18.64 | 19.06 | 763,315 | +0.31(+1.66%) |
May 11, 2007 | 18.65 | 18.95 | 18.40 | 18.75 | 452,810 | +0.15(+0.83%) |
May 10, 2007 | 18.43 | 18.61 | 18.42 | 18.60 | 937,474 | +0.13(+0.69%) |
May 09, 2007 | 18.28 | 18.58 | 18.23 | 18.47 | 751,280 | +0.18(+1.01%) |
May 08, 2007 | 18.37 | 18.43 | 18.03 | 18.28 | 826,873 | -0.14(-0.74%) |
May 07, 2007 | 18.35 | 18.43 | 18.20 | 18.42 | 805,507 | +0.09(+0.51%) |
May 04, 2007 | 18.40 | 18.40 | 18.21 | 18.33 | 868,852 | +0.05(+0.26%) |
May 03, 2007 | 18.55 | 18.55 | 18.22 | 18.28 | 532,220 | -0.15(-0.81%) |
May 02, 2007 | 18.23 | 18.49 | 18.13 | 18.43 | 491,214 | +0.21(+1.17%) |
May 01, 2007 | 18.16 | 18.22 | 17.90 | 18.22 | 1,698,082 | +0.01(+0.07%) |
Apr 30, 2007 | 18.71 | 18.76 | 18.16 | 18.20 | 1,177,067 | -0.39(-2.11%) |
Apr 27, 2007 | 18.64 | 18.76 | 18.59 | 18.60 | 651,814 | -0.14(-0.73%) |
Apr 26, 2007 | 18.88 | 18.93 | 18.56 | 18.73 | 1,176,309 | -0.20(-1.06%) |
Apr 25, 2007 | 18.40 | 18.95 | 18.38 | 18.93 | 1,356,878 | -0.23(-1.18%) |
Apr 24, 2007 | 18.91 | 19.25 | 18.81 | 19.16 | 658,791 | +0.23(+1.22%) |
Apr 23, 2007 | 19.15 | 19.31 | 18.83 | 18.93 | 876,950 | -0.18(-0.94%) |
Apr 20, 2007 | 19.18 | 19.52 | 19.01 | 19.11 | 717,345 | -0.09(-0.47%) |
Apr 19, 2007 | 19.23 | 19.49 | 19.13 | 19.20 | 710,379 | -0.21(-1.10%) |
Apr 18, 2007 | 19.55 | 19.55 | 19.02 | 19.41 | 581,159 | -0.10(-0.53%) |
Apr 17, 2007 | 19.23 | 19.58 | 19.01 | 19.52 | 603,162 | +0.29(+1.53%) |
Apr 16, 2007 | 19.29 | 19.43 | 19.17 | 19.22 | 712,632 | +0.08(+0.40%) |
Apr 13, 2007 | 19.65 | 19.65 | 18.84 | 19.14 | 1,503,238 | -0.44(-2.23%) |
Apr 12, 2007 | 19.39 | 19.69 | 19.32 | 19.58 | 415,651 | +0.11(+0.55%) |
Apr 11, 2007 | 19.82 | 19.84 | 19.36 | 19.47 | 594,004 | -0.28(-1.41%) |
Apr 10, 2007 | 19.50 | 19.84 | 19.46 | 19.75 | 201,886 | +0.28(+1.45%) |
Apr 09, 2007 | 19.51 | 19.62 | 19.32 | 19.47 | 191,717 | +0.02(+0.11%) |
Apr 05, 2007 | 19.55 | 19.55 | 19.25 | 19.45 | 179,731 | -0.08(-0.39%) |
Apr 04, 2007 | 19.90 | 19.90 | 19.27 | 19.52 | 382,350 | -0.46(-2.29%) |
Apr 03, 2007 | 20.25 | 20.38 | 19.96 | 19.98 | 278,376 | -0.18(-0.87%) |
Apr 02, 2007 | 19.87 | 20.16 | 19.73 | 20.16 | 703,493 | +0.28(+1.42%) |
Mar 30, 2007 | 19.84 | 19.91 | 19.66 | 19.87 | 243,112 | +0.09(+0.48%) |
Mar 29, 2007 | 20.08 | 20.08 | 19.69 | 19.78 | 190,856 | -0.06(-0.30%) |
Mar 28, 2007 | 20.13 | 20.19 | 19.76 | 19.84 | 518,289 | -0.39(-1.94%) |
Mar 27, 2007 | 20.52 | 20.64 | 20.15 | 20.23 | 224,380 | -0.29(-1.42%) |
Mar 26, 2007 | 20.90 | 20.92 | 20.38 | 20.52 | 188,304 | -0.36(-1.74%) |
Mar 23, 2007 | 20.96 | 21.04 | 20.76 | 20.89 | 116,599 | +0.02(+0.10%) |
Mar 22, 2007 | 20.97 | 20.97 | 20.54 | 20.87 | 154,231 | +0.00(+0.02%) |
Mar 21, 2007 | 20.61 | 21.00 | 20.46 | 20.86 | 309,931 | +0.34(+1.67%) |
Mar 20, 2007 | 20.22 | 20.58 | 20.09 | 20.52 | 204,654 | +0.33(+1.65%) |
Mar 19, 2007 | 19.86 | 20.19 | 19.64 | 20.19 | 438,947 | +0.50(+2.54%) |
Mar 16, 2007 | 19.26 | 19.82 | 19.13 | 19.69 | 862,067 | +0.39(+2.04%) |
Mar 15, 2007 | 19.27 | 19.44 | 19.12 | 19.29 | 410,871 | +0.05(+0.27%) |
Mar 14, 2007 | 19.23 | 19.52 | 19.10 | 19.24 | 847,610 | -0.01(-0.07%) |
Mar 13, 2007 | 19.85 | 19.95 | 19.19 | 19.25 | 759,197 | -0.59(-2.99%) |
Mar 12, 2007 | 19.84 | 20.07 | 19.74 | 19.85 | 243,879 | -0.20(-0.98%) |
Mar 09, 2007 | 20.11 | 20.13 | 19.71 | 20.05 | 276,827 | +0.17(+0.86%) |
Mar 08, 2007 | 19.97 | 20.13 | 19.70 | 19.87 | 264,059 | +0.10(+0.52%) |
Mar 07, 2007 | 19.99 | 20.01 | 19.71 | 19.77 | 228,865 | -0.19(-0.96%) |
Mar 06, 2007 | 19.87 | 20.30 | 19.74 | 19.96 | 221,266 | +0.11(+0.56%) |
Mar 05, 2007 | 20.18 | 20.37 | 19.74 | 19.85 | 232,258 | -0.26(-1.28%) |
Mar 02, 2007 | 20.19 | 20.40 | 20.09 | 20.11 | 219,036 | -0.21(-1.05%) |