Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.45 | 19.82 | 19.34 | 19.41 | 818,290 | +0.01(+0.04%) |
May 30, 2007 | 18.86 | 20.10 | 18.83 | 19.41 | 1,452,298 | +0.69(+3.69%) |
May 29, 2007 | 18.99 | 19.11 | 18.68 | 18.72 | 701,833 | -0.23(-1.19%) |
May 25, 2007 | 18.69 | 19.00 | 18.61 | 18.94 | 591,044 | +0.28(+1.50%) |
May 24, 2007 | 18.47 | 18.77 | 18.29 | 18.66 | 711,495 | +0.14(+0.75%) |
May 23, 2007 | 18.14 | 18.52 | 18.01 | 18.52 | 1,424,665 | +0.38(+2.10%) |
May 22, 2007 | 18.06 | 18.21 | 18.05 | 18.14 | 344,346 | +0.01(+0.04%) |
May 21, 2007 | 17.95 | 18.17 | 17.91 | 18.13 | 383,766 | +0.18(+0.99%) |
May 18, 2007 | 17.78 | 17.95 | 17.78 | 17.95 | 1,381,638 | +0.17(+0.96%) |
May 17, 2007 | 17.53 | 17.84 | 17.47 | 17.78 | 1,196,389 | +0.23(+1.33%) |
May 16, 2007 | 17.36 | 17.60 | 17.29 | 17.55 | 457,969 | +0.20(+1.16%) |
May 15, 2007 | 17.43 | 17.72 | 17.33 | 17.35 | 577,518 | -0.10(-0.58%) |
May 14, 2007 | 17.58 | 17.58 | 17.43 | 17.45 | 575,586 | -0.13(-0.75%) |
May 11, 2007 | 17.40 | 17.59 | 17.37 | 17.58 | 410,175 | +0.23(+1.34%) |
May 10, 2007 | 17.62 | 17.62 | 17.17 | 17.35 | 332,366 | -0.31(-1.76%) |
May 09, 2007 | 17.43 | 17.93 | 17.36 | 17.66 | 816,873 | +0.16(+0.89%) |
May 08, 2007 | 17.47 | 17.63 | 17.27 | 17.50 | 543,508 | -0.09(-0.49%) |
May 07, 2007 | 17.34 | 17.72 | 17.34 | 17.59 | 707,501 | +0.25(+1.43%) |
May 04, 2007 | 17.56 | 17.60 | 17.08 | 17.34 | 642,703 | -0.22(-1.24%) |
May 03, 2007 | 17.53 | 17.97 | 17.40 | 17.56 | 1,155,061 | +0.03(+0.18%) |
May 02, 2007 | 18.24 | 18.25 | 17.37 | 17.53 | 2,493,776 | -1.13(-6.03%) |
May 01, 2007 | 18.44 | 18.86 | 18.34 | 18.65 | 741,912 | +0.18(+0.97%) |
Apr 30, 2007 | 18.61 | 18.63 | 18.43 | 18.47 | 684,313 | -0.08(-0.42%) |
Apr 27, 2007 | 18.79 | 18.82 | 18.55 | 18.55 | 798,580 | -0.32(-1.69%) |
Apr 26, 2007 | 18.81 | 19.06 | 18.62 | 18.87 | 928,692 | +0.05(+0.25%) |
Apr 25, 2007 | 18.86 | 18.99 | 18.79 | 18.82 | 1,185,582 | -0.02(-0.12%) |
Apr 24, 2007 | 18.96 | 19.12 | 18.80 | 18.85 | 562,188 | -0.06(-0.33%) |
Apr 23, 2007 | 18.94 | 19.00 | 18.85 | 18.91 | 540,417 | -0.03(-0.16%) |
Apr 20, 2007 | 19.14 | 19.27 | 18.88 | 18.94 | 919,932 | -0.03(-0.16%) |
Apr 19, 2007 | 19.16 | 19.16 | 18.85 | 18.97 | 610,239 | -0.30(-1.57%) |
Apr 18, 2007 | 19.22 | 19.38 | 19.11 | 19.27 | 481,673 | -0.02(-0.08%) |
Apr 17, 2007 | 19.31 | 19.41 | 19.17 | 19.29 | 427,051 | +0.00(+0.00%) |
Apr 16, 2007 | 19.36 | 19.48 | 19.24 | 19.29 | 510,529 | +0.04(+0.20%) |
Apr 13, 2007 | 19.29 | 19.29 | 19.12 | 19.25 | 887,211 | -0.04(-0.20%) |
Apr 12, 2007 | 19.29 | 19.33 | 19.19 | 19.29 | 440,449 | -0.04(-0.20%) |
Apr 11, 2007 | 19.56 | 19.58 | 19.25 | 19.33 | 1,189,175 | -0.23(-1.19%) |
Apr 10, 2007 | 19.52 | 19.64 | 19.45 | 19.56 | 591,431 | +0.08(+0.40%) |
Apr 09, 2007 | 19.56 | 19.63 | 19.42 | 19.48 | 670,271 | -0.12(-0.59%) |
Apr 05, 2007 | 19.52 | 19.77 | 19.46 | 19.60 | 495,586 | +0.15(+0.76%) |
Apr 04, 2007 | 19.17 | 19.52 | 19.06 | 19.45 | 717,421 | +0.28(+1.46%) |
Apr 03, 2007 | 18.91 | 19.18 | 18.82 | 19.17 | 750,786 | +0.28(+1.48%) |
Apr 02, 2007 | 18.68 | 18.90 | 18.66 | 18.89 | 943,378 | +0.19(+1.04%) |
Mar 30, 2007 | 18.46 | 18.99 | 18.45 | 18.70 | 828,596 | +0.23(+1.26%) |
Mar 29, 2007 | 18.29 | 18.48 | 18.20 | 18.47 | 735,585 | +0.27(+1.49%) |
Mar 28, 2007 | 18.19 | 18.44 | 18.05 | 18.20 | 1,030,592 | -0.07(-0.38%) |
Mar 27, 2007 | 18.13 | 18.63 | 18.01 | 18.27 | 1,205,922 | +0.06(+0.34%) |
Mar 26, 2007 | 17.71 | 18.49 | 17.47 | 18.20 | 553,170 | +0.50(+2.85%) |
Mar 23, 2007 | 17.66 | 17.92 | 17.66 | 17.70 | 261,899 | +0.00(+0.00%) |
Mar 22, 2007 | 17.81 | 17.81 | 17.46 | 17.70 | 505,376 | -0.05(-0.26%) |
Mar 21, 2007 | 17.33 | 17.85 | 17.31 | 17.75 | 336,230 | +0.41(+2.37%) |
Mar 20, 2007 | 17.19 | 17.43 | 17.16 | 17.33 | 278,002 | +0.09(+0.54%) |
Mar 19, 2007 | 16.86 | 17.40 | 16.86 | 17.24 | 560,513 | +0.47(+2.78%) |
Mar 16, 2007 | 16.58 | 16.79 | 16.57 | 16.77 | 830,400 | +0.20(+1.22%) |
Mar 15, 2007 | 16.50 | 16.66 | 16.36 | 16.57 | 390,723 | +0.08(+0.47%) |
Mar 14, 2007 | 16.24 | 16.51 | 16.20 | 16.50 | 637,292 | +0.28(+1.72%) |
Mar 13, 2007 | 16.57 | 16.64 | 16.18 | 16.22 | 493,267 | -0.35(-2.11%) |
Mar 12, 2007 | 16.43 | 16.57 | 16.36 | 16.57 | 355,425 | +0.07(+0.42%) |
Mar 09, 2007 | 16.44 | 16.51 | 16.30 | 16.50 | 474,587 | +0.12(+0.76%) |
Mar 08, 2007 | 16.41 | 16.53 | 16.27 | 16.37 | 1,038,579 | +0.02(+0.14%) |
Mar 07, 2007 | 16.52 | 16.61 | 16.34 | 16.35 | 494,942 | -0.22(-1.31%) |
Mar 06, 2007 | 16.54 | 16.69 | 16.46 | 16.57 | 601,093 | +0.09(+0.52%) |
Mar 05, 2007 | 16.30 | 17.05 | 15.90 | 16.48 | 610,626 | +0.02(+0.09%) |
Mar 02, 2007 | 16.67 | 16.86 | 16.45 | 16.46 | 492,880 | -0.26(-1.53%) |