Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.27 | 24.27 | 22.95 | 23.01 | 197,641 | -1.07(-4.44%) |
May 30, 2007 | 22.60 | 24.11 | 21.85 | 24.08 | 211,816 | +1.21(+5.29%) |
May 29, 2007 | 21.99 | 22.90 | 21.99 | 22.87 | 101,513 | +1.01(+4.62%) |
May 25, 2007 | 21.55 | 21.86 | 21.14 | 21.86 | 110,739 | +0.40(+1.86%) |
May 24, 2007 | 22.32 | 23.00 | 21.12 | 21.46 | 204,704 | -0.93(-4.15%) |
May 23, 2007 | 21.39 | 23.10 | 21.32 | 22.39 | 152,421 | +1.01(+4.72%) |
May 22, 2007 | 20.57 | 21.48 | 20.55 | 21.38 | 108,224 | +0.74(+3.59%) |
May 21, 2007 | 20.86 | 20.98 | 20.53 | 20.64 | 75,305 | -0.06(-0.29%) |
May 18, 2007 | 20.64 | 20.93 | 20.10 | 20.70 | 180,117 | +0.16(+0.78%) |
May 17, 2007 | 20.56 | 20.81 | 20.01 | 20.54 | 162,581 | -0.02(-0.10%) |
May 16, 2007 | 19.94 | 20.65 | 19.75 | 20.56 | 231,636 | +0.76(+3.84%) |
May 15, 2007 | 19.80 | 20.18 | 19.46 | 19.80 | 123,454 | +0.06(+0.30%) |
May 14, 2007 | 19.53 | 20.45 | 19.53 | 19.74 | 118,690 | -0.02(-0.10%) |
May 11, 2007 | 19.87 | 19.87 | 19.06 | 19.76 | 83,497 | +0.66(+3.46%) |
May 10, 2007 | 19.72 | 19.80 | 18.96 | 19.10 | 72,966 | -0.79(-3.97%) |
May 09, 2007 | 18.73 | 19.99 | 18.57 | 19.89 | 68,062 | +1.00(+5.29%) |
May 08, 2007 | 18.98 | 19.35 | 18.46 | 18.89 | 73,739 | -0.23(-1.20%) |
May 07, 2007 | 19.50 | 19.50 | 19.07 | 19.12 | 26,146 | -0.38(-1.95%) |
May 04, 2007 | 19.82 | 20.24 | 19.18 | 19.50 | 63,353 | -0.26(-1.32%) |
May 03, 2007 | 19.54 | 19.86 | 19.22 | 19.76 | 54,300 | +0.26(+1.33%) |
May 02, 2007 | 18.90 | 20.19 | 18.90 | 19.50 | 96,563 | +0.57(+3.01%) |
May 01, 2007 | 18.90 | 19.44 | 18.52 | 18.93 | 180,014 | +0.08(+0.42%) |
Apr 30, 2007 | 19.20 | 19.94 | 18.84 | 18.85 | 71,283 | -0.26(-1.36%) |
Apr 27, 2007 | 18.83 | 19.25 | 18.82 | 19.11 | 115,799 | +0.09(+0.47%) |
Apr 26, 2007 | 18.83 | 20.66 | 18.68 | 19.02 | 90,720 | +0.14(+0.74%) |
Apr 25, 2007 | 19.42 | 19.42 | 18.84 | 18.88 | 67,100 | -0.38(-1.97%) |
Apr 24, 2007 | 19.04 | 19.75 | 18.97 | 19.26 | 97,474 | -0.41(-2.08%) |
Apr 23, 2007 | 20.08 | 20.73 | 19.61 | 19.67 | 144,740 | -0.25(-1.26%) |
Apr 20, 2007 | 19.75 | 20.32 | 19.75 | 19.92 | 69,977 | +0.49(+2.52%) |
Apr 19, 2007 | 19.85 | 19.94 | 19.31 | 19.43 | 107,790 | -0.58(-2.90%) |
Apr 18, 2007 | 20.20 | 20.56 | 19.24 | 20.01 | 262,087 | -0.30(-1.48%) |
Apr 17, 2007 | 19.38 | 20.51 | 19.09 | 20.31 | 250,433 | +0.91(+4.69%) |
Apr 16, 2007 | 18.53 | 19.94 | 18.38 | 19.40 | 356,992 | +1.01(+5.49%) |
Apr 13, 2007 | 17.49 | 18.69 | 17.15 | 18.39 | 115,140 | +0.99(+5.69%) |
Apr 12, 2007 | 17.01 | 17.40 | 17.01 | 17.40 | 60,776 | +0.30(+1.75%) |
Apr 11, 2007 | 17.21 | 17.27 | 17.00 | 17.10 | 59,592 | -0.07(-0.41%) |
Apr 10, 2007 | 17.39 | 17.42 | 17.16 | 17.17 | 38,567 | -0.15(-0.87%) |
Apr 09, 2007 | 17.75 | 17.75 | 17.16 | 17.32 | 156,756 | -0.32(-1.81%) |
Apr 05, 2007 | 17.28 | 18.05 | 17.28 | 17.64 | 90,759 | +0.32(+1.85%) |
Apr 04, 2007 | 17.37 | 17.68 | 17.26 | 17.32 | 15,609 | -0.09(-0.52%) |
Apr 03, 2007 | 17.92 | 18.42 | 17.27 | 17.41 | 173,877 | -0.40(-2.25%) |
Apr 02, 2007 | 18.16 | 18.16 | 17.31 | 17.81 | 61,449 | -0.35(-1.93%) |
Mar 30, 2007 | 17.62 | 18.17 | 17.42 | 18.16 | 153,022 | +0.77(+4.43%) |
Mar 29, 2007 | 18.29 | 18.37 | 17.19 | 17.39 | 159,973 | -0.70(-3.87%) |
Mar 28, 2007 | 18.39 | 18.89 | 17.88 | 18.09 | 151,504 | -0.43(-2.32%) |
Mar 27, 2007 | 17.69 | 18.75 | 17.28 | 18.52 | 162,091 | +0.74(+4.16%) |
Mar 26, 2007 | 17.35 | 17.85 | 17.11 | 17.78 | 32,856 | +0.58(+3.37%) |
Mar 23, 2007 | 17.68 | 17.70 | 17.20 | 17.20 | 60,336 | -0.40(-2.27%) |
Mar 22, 2007 | 17.73 | 17.73 | 17.42 | 17.60 | 129,592 | +0.00(+0.00%) |
Mar 21, 2007 | 17.45 | 17.60 | 17.41 | 17.60 | 70,334 | +0.21(+1.21%) |
Mar 20, 2007 | 17.50 | 17.50 | 17.19 | 17.39 | 123,363 | +0.10(+0.58%) |
Mar 19, 2007 | 17.26 | 18.12 | 17.20 | 17.29 | 92,113 | +0.11(+0.64%) |
Mar 16, 2007 | 17.15 | 17.27 | 16.98 | 17.18 | 245,233 | +0.02(+0.12%) |
Mar 15, 2007 | 17.44 | 18.20 | 16.92 | 17.16 | 211,909 | +1.30(+8.20%) |
Mar 14, 2007 | 16.72 | 16.93 | 15.82 | 15.86 | 284,038 | -0.61(-3.70%) |
Mar 13, 2007 | 17.90 | 17.81 | 16.47 | 16.47 | 184,696 | -1.43(-7.99%) |
Mar 12, 2007 | 17.37 | 17.90 | 16.51 | 17.90 | 16,865 | +0.13(+0.73%) |
Mar 09, 2007 | 17.23 | 17.89 | 16.93 | 17.77 | 39,954 | +0.77(+4.53%) |
Mar 08, 2007 | 17.29 | 17.57 | 16.85 | 17.00 | 52,038 | -0.05(-0.29%) |
Mar 07, 2007 | 16.46 | 17.17 | 16.10 | 17.05 | 41,390 | +0.52(+3.15%) |
Mar 06, 2007 | 16.36 | 16.95 | 16.29 | 16.53 | 18,305 | +0.36(+2.23%) |
Mar 05, 2007 | 16.35 | 16.56 | 16.00 | 16.17 | 56,679 | -0.33(-2.00%) |
Mar 02, 2007 | 16.59 | 16.96 | 16.50 | 16.50 | 48,103 | -0.26(-1.55%) |