Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.22 | 18.22 | 17.76 | 17.99 | 100,269 | +0.01(+0.06%) |
May 30, 2007 | 17.90 | 18.13 | 17.85 | 17.98 | 68,938 | -0.08(-0.47%) |
May 29, 2007 | 17.84 | 18.09 | 17.80 | 18.06 | 93,253 | +0.32(+1.79%) |
May 25, 2007 | 17.40 | 17.85 | 17.35 | 17.74 | 159,295 | +0.43(+2.51%) |
May 24, 2007 | 17.50 | 17.70 | 17.13 | 17.31 | 100,324 | -0.24(-1.39%) |
May 23, 2007 | 17.77 | 17.93 | 17.40 | 17.55 | 46,107 | -0.15(-0.84%) |
May 22, 2007 | 17.47 | 17.81 | 17.25 | 17.70 | 58,984 | +0.13(+0.75%) |
May 21, 2007 | 17.22 | 17.60 | 17.22 | 17.57 | 35,247 | +0.26(+1.50%) |
May 18, 2007 | 17.48 | 17.64 | 17.13 | 17.31 | 82,682 | -0.09(-0.52%) |
May 17, 2007 | 17.51 | 17.67 | 17.17 | 17.40 | 68,202 | -0.13(-0.73%) |
May 16, 2007 | 17.45 | 17.57 | 17.20 | 17.53 | 151,826 | +0.17(+0.98%) |
May 15, 2007 | 17.80 | 17.98 | 17.32 | 17.36 | 211,250 | -0.44(-2.50%) |
May 14, 2007 | 17.77 | 17.93 | 17.63 | 17.80 | 120,921 | -0.08(-0.44%) |
May 11, 2007 | 17.88 | 17.95 | 17.60 | 17.88 | 88,616 | +0.38(+2.18%) |
May 10, 2007 | 17.68 | 17.84 | 17.35 | 17.50 | 106,049 | -0.33(-1.87%) |
May 09, 2007 | 17.44 | 17.95 | 17.44 | 17.83 | 80,391 | -0.05(-0.27%) |
May 08, 2007 | 17.48 | 17.88 | 17.21 | 17.88 | 113,699 | +0.33(+1.90%) |
May 07, 2007 | 17.81 | 17.88 | 17.41 | 17.55 | 112,208 | -0.38(-2.13%) |
May 04, 2007 | 17.83 | 17.95 | 17.63 | 17.93 | 88,189 | +0.08(+0.47%) |
May 03, 2007 | 18.04 | 18.04 | 17.78 | 17.84 | 77,876 | -0.14(-0.80%) |
May 02, 2007 | 17.84 | 18.10 | 17.71 | 17.99 | 53,457 | +0.19(+1.04%) |
May 01, 2007 | 17.59 | 17.88 | 17.30 | 17.80 | 94,935 | +0.19(+1.05%) |
Apr 30, 2007 | 18.25 | 18.38 | 17.57 | 17.62 | 102,189 | -0.50(-2.78%) |
Apr 27, 2007 | 18.11 | 18.35 | 17.95 | 18.12 | 115,102 | -0.08(-0.47%) |
Apr 26, 2007 | 18.24 | 18.37 | 17.84 | 18.20 | 112,249 | -0.12(-0.64%) |
Apr 25, 2007 | 18.19 | 18.54 | 18.03 | 18.32 | 137,450 | +0.35(+1.94%) |
Apr 24, 2007 | 17.94 | 18.47 | 17.84 | 17.97 | 142,112 | +0.07(+0.41%) |
Apr 23, 2007 | 18.14 | 18.29 | 17.81 | 17.90 | 109,047 | -0.31(-1.69%) |
Apr 20, 2007 | 17.99 | 18.36 | 17.91 | 18.20 | 107,654 | +0.26(+1.45%) |
Apr 19, 2007 | 18.51 | 18.51 | 17.93 | 17.94 | 207,778 | -0.35(-1.91%) |
Apr 18, 2007 | 19.40 | 19.43 | 18.27 | 18.29 | 343,461 | -1.21(-6.19%) |
Apr 17, 2007 | 19.93 | 20.04 | 19.46 | 19.50 | 131,489 | -0.60(-3.00%) |
Apr 16, 2007 | 19.62 | 20.12 | 19.60 | 20.10 | 75,622 | +0.43(+2.18%) |
Apr 13, 2007 | 19.29 | 19.68 | 19.00 | 19.68 | 86,411 | +0.44(+2.29%) |
Apr 12, 2007 | 19.04 | 19.24 | 18.93 | 19.24 | 38,220 | +0.16(+0.86%) |
Apr 11, 2007 | 19.26 | 19.29 | 18.98 | 19.07 | 89,637 | -0.09(-0.47%) |
Apr 10, 2007 | 19.15 | 19.52 | 19.15 | 19.16 | 59,650 | -0.03(-0.17%) |
Apr 09, 2007 | 19.62 | 19.76 | 19.18 | 19.19 | 257,354 | -0.50(-2.53%) |
Apr 05, 2007 | 19.81 | 19.83 | 19.52 | 19.69 | 65,651 | -0.03(-0.16%) |
Apr 04, 2007 | 19.74 | 19.98 | 19.49 | 19.72 | 158,262 | -0.10(-0.48%) |
Apr 03, 2007 | 19.33 | 19.96 | 19.21 | 19.82 | 145,850 | +0.61(+3.17%) |
Apr 02, 2007 | 19.31 | 19.38 | 18.88 | 19.21 | 75,579 | +0.02(+0.11%) |
Mar 30, 2007 | 19.03 | 19.33 | 18.83 | 19.19 | 134,657 | +0.33(+1.74%) |
Mar 29, 2007 | 18.92 | 19.19 | 18.54 | 18.86 | 53,412 | +0.10(+0.51%) |
Mar 28, 2007 | 18.88 | 19.03 | 18.64 | 18.76 | 217,322 | -0.22(-1.17%) |
Mar 27, 2007 | 19.19 | 19.34 | 18.96 | 18.99 | 28,325 | -0.24(-1.27%) |
Mar 26, 2007 | 19.35 | 19.59 | 18.97 | 19.23 | 68,215 | -0.15(-0.79%) |
Mar 23, 2007 | 19.59 | 19.65 | 19.34 | 19.38 | 55,682 | -0.20(-1.03%) |
Mar 22, 2007 | 19.97 | 19.97 | 19.50 | 19.59 | 53,916 | -0.32(-1.62%) |
Mar 21, 2007 | 19.23 | 19.91 | 19.20 | 19.91 | 74,993 | +0.53(+2.73%) |
Mar 20, 2007 | 19.11 | 19.45 | 18.80 | 19.38 | 208,679 | +0.30(+1.58%) |
Mar 19, 2007 | 18.67 | 19.08 | 18.67 | 19.08 | 160,806 | +0.47(+2.50%) |
Mar 16, 2007 | 18.77 | 18.82 | 18.38 | 18.61 | 206,842 | -0.16(-0.87%) |
Mar 15, 2007 | 18.27 | 18.78 | 18.20 | 18.78 | 92,483 | +0.32(+1.72%) |
Mar 14, 2007 | 17.96 | 18.59 | 17.94 | 18.46 | 86,480 | +0.42(+2.35%) |
Mar 13, 2007 | 18.76 | 19.04 | 17.98 | 18.03 | 127,732 | -0.73(-3.90%) |
Mar 12, 2007 | 18.78 | 18.83 | 18.39 | 18.76 | 52,219 | +0.09(+0.48%) |
Mar 09, 2007 | 18.83 | 18.83 | 18.46 | 18.67 | 54,845 | +0.03(+0.14%) |
Mar 08, 2007 | 18.61 | 19.07 | 18.55 | 18.65 | 74,895 | -0.05(-0.26%) |
Mar 07, 2007 | 18.98 | 19.05 | 18.65 | 18.70 | 105,103 | -0.26(-1.40%) |
Mar 06, 2007 | 18.45 | 19.05 | 18.28 | 18.96 | 105,205 | +0.75(+4.13%) |
Mar 05, 2007 | 18.45 | 18.59 | 18.16 | 18.21 | 79,957 | -0.28(-1.49%) |
Mar 02, 2007 | 18.88 | 18.92 | 18.14 | 18.48 | 139,434 | -0.52(-2.73%) |