Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.41 | 18.58 | 18.41 | 18.46 | 3,236,193 | +0.17(+0.92%) |
May 30, 2007 | 17.98 | 18.30 | 17.97 | 18.29 | 1,748,146 | +0.27(+1.51%) |
May 29, 2007 | 18.04 | 18.10 | 17.95 | 18.02 | 866,187 | +0.14(+0.76%) |
May 25, 2007 | 17.97 | 17.97 | 17.86 | 17.88 | 2,983,858 | +0.05(+0.28%) |
May 24, 2007 | 18.01 | 18.21 | 17.83 | 17.83 | 2,858,756 | -0.16(-0.92%) |
May 23, 2007 | 17.95 | 18.16 | 17.85 | 17.99 | 3,167,772 | +0.15(+0.83%) |
May 22, 2007 | 17.85 | 17.90 | 17.76 | 17.85 | 2,123,251 | +0.04(+0.23%) |
May 21, 2007 | 17.83 | 17.93 | 17.75 | 17.80 | 6,239,463 | +0.13(+0.75%) |
May 18, 2007 | 17.62 | 17.83 | 17.59 | 17.67 | 5,264,577 | +0.10(+0.56%) |
May 17, 2007 | 17.50 | 17.64 | 17.48 | 17.57 | 2,191,459 | +0.17(+0.99%) |
May 16, 2007 | 17.45 | 17.48 | 17.30 | 17.40 | 3,983,250 | +0.04(+0.21%) |
May 15, 2007 | 17.47 | 17.59 | 17.34 | 17.36 | 2,126,648 | -0.11(-0.64%) |
May 14, 2007 | 17.61 | 17.64 | 17.48 | 17.48 | 2,542,515 | -0.12(-0.68%) |
May 11, 2007 | 17.64 | 17.64 | 17.56 | 17.59 | 1,040,153 | -0.03(-0.19%) |
May 10, 2007 | 17.76 | 17.94 | 17.63 | 17.63 | 5,600,134 | -0.27(-1.50%) |
May 09, 2007 | 17.71 | 17.93 | 17.71 | 17.90 | 3,503,086 | +0.29(+1.66%) |
May 08, 2007 | 17.66 | 17.68 | 17.55 | 17.60 | 4,104,079 | -0.10(-0.58%) |
May 07, 2007 | 17.74 | 17.78 | 17.70 | 17.71 | 1,844,227 | -0.02(-0.12%) |
May 04, 2007 | 17.78 | 17.77 | 17.67 | 17.73 | 2,949,162 | +0.00(+0.02%) |
May 03, 2007 | 17.89 | 17.93 | 17.70 | 17.72 | 3,430,540 | -0.18(-1.01%) |
May 02, 2007 | 17.84 | 18.00 | 17.80 | 17.90 | 1,885,710 | +0.18(+1.02%) |
May 01, 2007 | 17.66 | 17.80 | 17.53 | 17.72 | 1,979,185 | -0.04(-0.21%) |
Apr 30, 2007 | 18.12 | 18.14 | 17.76 | 17.76 | 851,144 | -0.33(-1.80%) |
Apr 27, 2007 | 18.14 | 18.17 | 18.04 | 18.09 | 697,802 | -0.12(-0.68%) |
Apr 26, 2007 | 18.18 | 18.25 | 18.09 | 18.21 | 1,215,574 | +0.04(+0.20%) |
Apr 25, 2007 | 18.19 | 18.26 | 18.13 | 18.17 | 566,782 | +0.06(+0.32%) |
Apr 24, 2007 | 18.14 | 18.16 | 17.98 | 18.11 | 1,162,540 | -0.12(-0.63%) |
Apr 23, 2007 | 18.32 | 18.34 | 18.18 | 18.23 | 1,182,215 | -0.05(-0.29%) |
Apr 20, 2007 | 18.23 | 18.28 | 18.12 | 18.28 | 697,317 | +0.29(+1.63%) |
Apr 19, 2007 | 17.99 | 18.06 | 17.97 | 17.99 | 447,409 | -0.06(-0.34%) |
Apr 18, 2007 | 18.04 | 18.10 | 17.98 | 18.05 | 180,031 | -0.09(-0.50%) |
Apr 17, 2007 | 18.16 | 18.21 | 18.07 | 18.14 | 881,230 | +0.00(+0.00%) |
Apr 16, 2007 | 18.13 | 18.19 | 18.06 | 18.14 | 1,109,059 | +0.16(+0.87%) |
Apr 13, 2007 | 18.03 | 18.05 | 17.99 | 17.99 | 2,543,243 | -0.12(-0.66%) |
Apr 12, 2007 | 17.95 | 18.22 | 17.83 | 18.11 | 3,503,571 | +0.02(+0.14%) |
Apr 11, 2007 | 18.16 | 18.18 | 18.02 | 18.08 | 2,483,071 | -0.04(-0.20%) |
Apr 10, 2007 | 18.16 | 18.21 | 18.09 | 18.12 | 1,687,488 | -0.02(-0.09%) |
Apr 09, 2007 | 18.09 | 18.17 | 18.00 | 18.13 | 808,441 | +0.09(+0.48%) |
Apr 05, 2007 | 18.03 | 18.09 | 18.01 | 18.05 | 809,169 | +0.07(+0.39%) |
Apr 04, 2007 | 18.05 | 18.05 | 17.96 | 17.98 | 797,280 | -0.07(-0.37%) |
Apr 03, 2007 | 17.92 | 18.14 | 17.92 | 18.04 | 756,761 | +0.16(+0.88%) |
Apr 02, 2007 | 17.82 | 17.89 | 17.76 | 17.89 | 1,628,772 | +0.14(+0.79%) |
Mar 30, 2007 | 17.65 | 17.83 | 17.60 | 17.75 | 1,209,993 | +0.11(+0.61%) |
Mar 29, 2007 | 17.78 | 17.78 | 17.52 | 17.64 | 3,844,223 | -0.05(-0.26%) |
Mar 28, 2007 | 17.69 | 17.72 | 17.56 | 17.69 | 1,061,504 | -0.13(-0.74%) |
Mar 27, 2007 | 17.86 | 17.86 | 17.76 | 17.82 | 717,698 | -0.08(-0.46%) |
Mar 26, 2007 | 17.80 | 17.90 | 17.72 | 17.90 | 584,252 | +0.01(+0.07%) |
Mar 23, 2007 | 17.66 | 17.90 | 17.66 | 17.89 | 804,559 | +0.23(+1.31%) |
Mar 22, 2007 | 17.64 | 17.68 | 17.55 | 17.66 | 496,905 | +0.04(+0.21%) |
Mar 21, 2007 | 17.40 | 17.69 | 17.39 | 17.62 | 585,222 | +0.19(+1.11%) |
Mar 20, 2007 | 17.28 | 17.43 | 17.24 | 17.43 | 741,718 | +0.14(+0.81%) |
Mar 19, 2007 | 17.29 | 17.62 | 17.23 | 17.29 | 1,007,883 | +0.19(+1.13%) |
Mar 16, 2007 | 17.07 | 17.19 | 17.04 | 17.09 | 1,264,342 | -0.05(-0.26%) |
Mar 15, 2007 | 17.05 | 17.17 | 17.04 | 17.14 | 1,577,092 | +0.16(+0.92%) |
Mar 14, 2007 | 17.03 | 17.04 | 16.66 | 16.98 | 4,509,028 | -0.00(-0.02%) |
Mar 13, 2007 | 17.36 | 17.31 | 16.98 | 16.98 | 1,516,920 | -0.37(-2.14%) |
Mar 12, 2007 | 17.32 | 17.39 | 17.25 | 17.36 | 1,608,149 | +0.21(+1.25%) |
Mar 09, 2007 | 17.28 | 17.28 | 16.95 | 17.14 | 457,599 | -0.02(-0.10%) |
Mar 08, 2007 | 17.19 | 17.48 | 17.06 | 17.16 | 1,225,764 | +0.29(+1.73%) |
Mar 07, 2007 | 16.82 | 16.94 | 16.77 | 16.87 | 2,114,031 | +0.05(+0.29%) |
Mar 06, 2007 | 16.79 | 16.91 | 16.62 | 16.82 | 1,973,791 | +0.25(+1.52%) |
Mar 05, 2007 | 16.72 | 16.87 | 16.55 | 16.56 | 1,203,442 | -0.35(-2.10%) |
Mar 02, 2007 | 17.08 | 17.19 | 16.92 | 16.92 | 2,673,293 | -0.23(-1.32%) |