Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.34 | 19.41 | 19.09 | 19.31 | 83,559 | +0.08(+0.40%) |
May 30, 2007 | 19.15 | 19.95 | 18.92 | 19.23 | 121,837 | +0.08(+0.40%) |
May 29, 2007 | 19.07 | 19.31 | 18.93 | 19.15 | 60,062 | +0.12(+0.61%) |
May 25, 2007 | 18.69 | 19.15 | 18.69 | 19.04 | 76,556 | +0.42(+2.28%) |
May 24, 2007 | 19.06 | 19.09 | 18.44 | 18.61 | 135,997 | -0.51(-2.66%) |
May 23, 2007 | 19.32 | 19.33 | 19.08 | 19.12 | 100,208 | -0.13(-0.67%) |
May 22, 2007 | 19.12 | 19.30 | 19.02 | 19.25 | 134,752 | +0.01(+0.07%) |
May 21, 2007 | 18.68 | 19.41 | 18.68 | 19.23 | 124,794 | +0.33(+1.77%) |
May 18, 2007 | 19.28 | 19.38 | 18.68 | 18.90 | 402,390 | -0.37(-1.93%) |
May 17, 2007 | 19.30 | 19.42 | 19.20 | 19.27 | 152,024 | -0.04(-0.20%) |
May 16, 2007 | 19.22 | 19.38 | 19.07 | 19.31 | 70,799 | +0.10(+0.50%) |
May 15, 2007 | 19.33 | 19.48 | 19.07 | 19.22 | 201,973 | -0.17(-0.89%) |
May 14, 2007 | 19.47 | 19.47 | 19.17 | 19.39 | 150,779 | -0.08(-0.43%) |
May 11, 2007 | 18.95 | 19.50 | 18.19 | 19.47 | 119,503 | +0.67(+3.55%) |
May 10, 2007 | 19.27 | 19.27 | 18.79 | 18.80 | 109,389 | -0.56(-2.89%) |
May 09, 2007 | 19.07 | 19.45 | 18.96 | 19.36 | 63,641 | +0.24(+1.28%) |
May 08, 2007 | 19.32 | 19.32 | 18.73 | 19.12 | 123,238 | -0.26(-1.36%) |
May 07, 2007 | 19.39 | 19.70 | 19.19 | 19.38 | 89,938 | +0.02(+0.10%) |
May 04, 2007 | 18.82 | 19.50 | 18.71 | 19.36 | 107,988 | +0.55(+2.94%) |
May 03, 2007 | 18.89 | 18.89 | 18.55 | 18.81 | 146,578 | -0.08(-0.44%) |
May 02, 2007 | 18.56 | 19.07 | 18.35 | 18.89 | 146,267 | +0.33(+1.77%) |
May 01, 2007 | 17.64 | 18.62 | 17.59 | 18.57 | 205,863 | +0.93(+5.25%) |
Apr 30, 2007 | 18.42 | 18.42 | 17.58 | 17.64 | 205,707 | -0.71(-3.85%) |
Apr 27, 2007 | 18.73 | 18.80 | 18.17 | 18.35 | 128,839 | -0.45(-2.39%) |
Apr 26, 2007 | 18.09 | 18.87 | 18.09 | 18.80 | 137,397 | +0.77(+4.28%) |
Apr 25, 2007 | 17.85 | 18.23 | 17.77 | 18.03 | 66,287 | +0.18(+1.01%) |
Apr 24, 2007 | 18.04 | 18.04 | 17.60 | 17.85 | 164,784 | -0.19(-1.07%) |
Apr 23, 2007 | 18.25 | 18.25 | 17.90 | 18.04 | 105,499 | -0.19(-1.02%) |
Apr 20, 2007 | 18.16 | 18.25 | 17.67 | 18.23 | 70,034 | +0.51(+2.87%) |
Apr 19, 2007 | 17.47 | 17.81 | 17.39 | 17.72 | 88,071 | +0.07(+0.40%) |
Apr 18, 2007 | 17.76 | 17.84 | 17.45 | 17.65 | 86,515 | -0.17(-0.97%) |
Apr 17, 2007 | 17.35 | 17.83 | 17.24 | 17.82 | 141,288 | +0.46(+2.63%) |
Apr 16, 2007 | 17.35 | 17.43 | 17.32 | 17.36 | 121,059 | +0.01(+0.07%) |
Apr 13, 2007 | 17.34 | 17.35 | 17.09 | 17.35 | 63,641 | +0.03(+0.19%) |
Apr 12, 2007 | 16.79 | 17.34 | 16.79 | 17.32 | 73,911 | +0.48(+2.86%) |
Apr 11, 2007 | 17.22 | 17.22 | 16.61 | 16.84 | 147,667 | -0.35(-2.02%) |
Apr 10, 2007 | 16.88 | 17.34 | 16.88 | 17.18 | 51,660 | +0.28(+1.63%) |
Apr 09, 2007 | 16.90 | 16.94 | 16.64 | 16.91 | 206,952 | -0.01(-0.04%) |
Apr 05, 2007 | 16.73 | 17.14 | 16.63 | 16.91 | 59,596 | +0.19(+1.11%) |
Apr 04, 2007 | 17.26 | 17.26 | 16.61 | 16.73 | 170,852 | -0.52(-3.02%) |
Apr 03, 2007 | 16.55 | 17.38 | 16.55 | 17.25 | 257,368 | +0.76(+4.64%) |
Apr 02, 2007 | 15.98 | 16.54 | 15.91 | 16.48 | 125,260 | +0.51(+3.22%) |
Mar 30, 2007 | 15.69 | 16.09 | 15.66 | 15.97 | 111,256 | +0.29(+1.84%) |
Mar 29, 2007 | 15.85 | 16.12 | 15.43 | 15.68 | 78,268 | -0.08(-0.53%) |
Mar 28, 2007 | 15.82 | 15.91 | 15.53 | 15.76 | 236,828 | -0.12(-0.77%) |
Mar 27, 2007 | 15.87 | 16.33 | 15.73 | 15.89 | 53,527 | +0.00(+0.00%) |
Mar 26, 2007 | 15.73 | 16.21 | 15.73 | 15.89 | 46,214 | +0.13(+0.86%) |
Mar 23, 2007 | 15.93 | 16.07 | 15.70 | 15.75 | 54,928 | -0.13(-0.85%) |
Mar 22, 2007 | 15.89 | 16.03 | 15.52 | 15.89 | 112,190 | +0.01(+0.04%) |
Mar 21, 2007 | 15.67 | 16.03 | 15.32 | 15.88 | 108,611 | +0.26(+1.65%) |
Mar 20, 2007 | 15.15 | 15.62 | 15.06 | 15.62 | 39,990 | +0.51(+3.40%) |
Mar 19, 2007 | 14.97 | 15.23 | 14.97 | 15.11 | 67,220 | +0.21(+1.38%) |
Mar 16, 2007 | 15.16 | 15.19 | 14.79 | 14.90 | 158,871 | -0.25(-1.65%) |
Mar 15, 2007 | 14.86 | 15.25 | 14.86 | 15.15 | 55,394 | +0.33(+2.21%) |
Mar 14, 2007 | 14.68 | 14.93 | 14.55 | 14.83 | 76,090 | +0.08(+0.52%) |
Mar 13, 2007 | 15.08 | 14.97 | 14.66 | 14.75 | 103,943 | -0.33(-2.17%) |
Mar 12, 2007 | 15.10 | 15.13 | 14.94 | 15.08 | 37,656 | +0.03(+0.17%) |
Mar 09, 2007 | 15.18 | 15.22 | 14.79 | 15.05 | 70,799 | +0.00(+0.00%) |
Mar 08, 2007 | 15.09 | 15.13 | 14.94 | 15.05 | 92,584 | +0.04(+0.26%) |
Mar 07, 2007 | 15.21 | 15.26 | 14.92 | 15.01 | 95,696 | -0.24(-1.60%) |
Mar 06, 2007 | 14.81 | 15.37 | 14.81 | 15.26 | 72,200 | +0.57(+3.90%) |
Mar 05, 2007 | 14.56 | 15.10 | 14.51 | 14.68 | 105,966 | -0.02(-0.13%) |
Mar 02, 2007 | 14.97 | 15.09 | 14.69 | 14.70 | 152,802 | -0.35(-2.35%) |