Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.94 | 18.98 | 18.90 | 18.94 | 104,915 | +0.05(+0.25%) |
May 30, 2007 | 18.65 | 18.90 | 18.62 | 18.90 | 107,434 | +0.03(+0.14%) |
May 29, 2007 | 18.92 | 18.96 | 18.76 | 18.87 | 49,493 | +0.01(+0.04%) |
May 25, 2007 | 18.85 | 18.94 | 18.76 | 18.86 | 68,906 | +0.03(+0.14%) |
May 24, 2007 | 19.04 | 19.08 | 18.79 | 18.83 | 65,053 | -0.22(-1.17%) |
May 23, 2007 | 19.15 | 19.20 | 19.06 | 19.06 | 332,379 | +0.03(+0.14%) |
May 22, 2007 | 19.02 | 19.10 | 19.00 | 19.03 | 94,690 | +0.00(+0.00%) |
May 21, 2007 | 19.04 | 19.09 | 18.99 | 19.03 | 512,721 | -0.18(-0.92%) |
May 18, 2007 | 19.01 | 19.26 | 18.99 | 19.21 | 303,039 | +0.22(+1.18%) |
May 17, 2007 | 18.96 | 19.02 | 18.88 | 18.98 | 111,879 | -0.06(-0.32%) |
May 16, 2007 | 19.00 | 19.04 | 18.90 | 19.04 | 174,117 | +0.19(+1.00%) |
May 15, 2007 | 18.80 | 19.01 | 18.80 | 18.85 | 167,449 | +0.01(+0.07%) |
May 14, 2007 | 18.90 | 18.93 | 18.78 | 18.84 | 136,034 | -0.11(-0.61%) |
May 11, 2007 | 18.77 | 19.00 | 18.71 | 18.96 | 220,796 | +0.19(+1.01%) |
May 10, 2007 | 19.06 | 19.13 | 18.77 | 18.77 | 279,625 | -0.37(-1.94%) |
May 09, 2007 | 19.10 | 19.15 | 19.03 | 19.14 | 189,380 | +0.06(+0.32%) |
May 08, 2007 | 19.02 | 19.10 | 18.96 | 19.08 | 266,585 | -0.15(-0.77%) |
May 07, 2007 | 19.10 | 19.24 | 19.10 | 19.23 | 137,664 | +0.17(+0.89%) |
May 04, 2007 | 19.04 | 19.09 | 18.97 | 19.06 | 162,263 | +0.01(+0.07%) |
May 03, 2007 | 19.05 | 19.09 | 18.97 | 19.04 | 324,526 | +0.02(+0.11%) |
May 02, 2007 | 18.81 | 19.04 | 18.81 | 19.02 | 466,635 | +0.22(+1.15%) |
May 01, 2007 | 18.81 | 18.83 | 18.63 | 18.81 | 118,251 | +0.04(+0.22%) |
Apr 30, 2007 | 18.88 | 18.92 | 18.76 | 18.77 | 174,414 | -0.23(-1.21%) |
Apr 27, 2007 | 18.90 | 19.03 | 18.83 | 19.00 | 249,988 | +0.03(+0.14%) |
Apr 26, 2007 | 18.95 | 19.00 | 18.89 | 18.97 | 66,238 | -0.06(-0.32%) |
Apr 25, 2007 | 18.89 | 19.04 | 18.85 | 19.03 | 153,223 | +0.24(+1.26%) |
Apr 24, 2007 | 18.71 | 18.82 | 18.69 | 18.79 | 193,381 | +0.13(+0.69%) |
Apr 23, 2007 | 18.77 | 18.77 | 18.65 | 18.67 | 284,367 | -0.11(-0.61%) |
Apr 20, 2007 | 18.79 | 18.85 | 18.72 | 18.78 | 395,358 | +0.24(+1.31%) |
Apr 19, 2007 | 18.40 | 18.58 | 18.40 | 18.54 | 62,237 | -0.11(-0.61%) |
Apr 18, 2007 | 18.56 | 18.70 | 18.52 | 18.65 | 171,005 | +0.00(+0.00%) |
Apr 17, 2007 | 18.64 | 18.67 | 18.58 | 18.65 | 98,839 | +0.02(+0.11%) |
Apr 16, 2007 | 18.60 | 18.63 | 18.54 | 18.63 | 125,513 | +0.06(+0.33%) |
Apr 13, 2007 | 18.49 | 18.58 | 18.43 | 18.57 | 155,742 | +0.02(+0.11%) |
Apr 12, 2007 | 18.32 | 18.56 | 18.28 | 18.55 | 132,477 | +0.09(+0.47%) |
Apr 11, 2007 | 18.58 | 18.61 | 18.41 | 18.46 | 164,782 | -0.13(-0.69%) |
Apr 10, 2007 | 18.48 | 18.59 | 18.40 | 18.59 | 229,687 | +0.26(+1.44%) |
Apr 09, 2007 | 18.36 | 18.43 | 18.27 | 18.33 | 321,858 | -0.08(-0.44%) |
Apr 05, 2007 | 18.34 | 18.42 | 18.33 | 18.41 | 163,152 | +0.08(+0.44%) |
Apr 04, 2007 | 18.24 | 18.33 | 18.20 | 18.33 | 219,018 | +0.16(+0.85%) |
Apr 03, 2007 | 18.13 | 18.22 | 18.11 | 18.17 | 1,078,197 | +0.10(+0.56%) |
Apr 02, 2007 | 18.00 | 18.11 | 17.96 | 18.07 | 110,990 | +0.10(+0.56%) |
Mar 30, 2007 | 17.98 | 18.05 | 17.94 | 17.97 | 65,497 | -0.05(-0.26%) |
Mar 29, 2007 | 17.98 | 18.03 | 17.90 | 18.02 | 64,164 | +0.22(+1.25%) |
Mar 28, 2007 | 17.82 | 17.93 | 17.77 | 17.80 | 57,644 | -0.19(-1.05%) |
Mar 27, 2007 | 17.84 | 18.00 | 17.84 | 17.98 | 75,426 | +0.02(+0.11%) |
Mar 26, 2007 | 17.92 | 18.01 | 17.75 | 17.96 | 66,831 | -0.05(-0.26%) |
Mar 23, 2007 | 17.96 | 18.04 | 17.95 | 18.01 | 71,869 | +0.05(+0.30%) |
Mar 22, 2007 | 17.96 | 18.02 | 17.88 | 17.96 | 263,325 | +0.04(+0.23%) |
Mar 21, 2007 | 17.61 | 17.92 | 17.48 | 17.92 | 171,746 | +0.39(+2.23%) |
Mar 20, 2007 | 17.30 | 17.53 | 17.30 | 17.53 | 74,240 | +0.09(+0.54%) |
Mar 19, 2007 | 17.40 | 17.48 | 17.29 | 17.43 | 60,163 | +0.35(+2.05%) |
Mar 16, 2007 | 17.03 | 17.17 | 16.99 | 17.08 | 165,523 | +0.05(+0.28%) |
Mar 15, 2007 | 16.85 | 17.05 | 16.81 | 17.03 | 160,484 | +0.07(+0.44%) |
Mar 14, 2007 | 16.80 | 16.96 | 16.65 | 16.96 | 194,271 | +0.07(+0.40%) |
Mar 13, 2007 | 17.44 | 17.24 | 16.89 | 16.89 | 204,940 | -0.55(-3.13%) |
Mar 12, 2007 | 17.31 | 17.44 | 17.28 | 17.44 | 89,503 | +0.09(+0.54%) |
Mar 09, 2007 | 17.34 | 17.38 | 17.28 | 17.34 | 91,578 | +0.07(+0.39%) |
Mar 08, 2007 | 17.24 | 17.39 | 17.23 | 17.28 | 142,702 | +0.19(+1.11%) |
Mar 07, 2007 | 16.95 | 17.21 | 16.95 | 17.09 | 107,582 | +0.14(+0.84%) |
Mar 06, 2007 | 16.79 | 17.02 | 16.79 | 16.95 | 153,964 | +0.41(+2.49%) |
Mar 05, 2007 | 16.56 | 16.83 | 16.53 | 16.53 | 363,943 | -0.43(-2.51%) |
Mar 02, 2007 | 16.90 | 17.11 | 16.90 | 16.96 | 1,278,247 | +0.04(+0.24%) |