Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.82 | 19.04 | 18.82 | 18.97 | 309,144 | +0.23(+1.24%) |
May 30, 2007 | 18.49 | 18.77 | 18.41 | 18.74 | 297,513 | +0.12(+0.62%) |
May 29, 2007 | 18.30 | 18.62 | 18.19 | 18.62 | 296,600 | +0.26(+1.39%) |
May 25, 2007 | 18.54 | 18.86 | 18.27 | 18.37 | 130,931 | -0.06(-0.31%) |
May 24, 2007 | 18.94 | 18.98 | 18.39 | 18.43 | 335,616 | -0.57(-2.99%) |
May 23, 2007 | 19.15 | 19.20 | 18.80 | 18.99 | 231,299 | -0.08(-0.43%) |
May 22, 2007 | 19.05 | 19.17 | 18.86 | 19.08 | 185,357 | -0.03(-0.15%) |
May 21, 2007 | 19.01 | 19.24 | 18.97 | 19.11 | 214,597 | +0.03(+0.18%) |
May 18, 2007 | 19.23 | 19.25 | 18.83 | 19.07 | 152,457 | -0.08(-0.39%) |
May 17, 2007 | 19.58 | 19.63 | 19.04 | 19.15 | 255,012 | -0.54(-2.74%) |
May 16, 2007 | 19.34 | 19.70 | 19.29 | 19.69 | 193,619 | +0.37(+1.89%) |
May 15, 2007 | 19.55 | 19.63 | 19.29 | 19.32 | 241,179 | -0.17(-0.89%) |
May 14, 2007 | 19.76 | 19.79 | 19.46 | 19.49 | 217,574 | -0.25(-1.26%) |
May 11, 2007 | 19.26 | 19.87 | 19.42 | 19.74 | 174,247 | +0.10(+0.53%) |
May 10, 2007 | 19.98 | 19.98 | 19.60 | 19.64 | 266,406 | -0.32(-1.63%) |
May 09, 2007 | 19.96 | 20.12 | 19.56 | 19.96 | 142,788 | -0.05(-0.26%) |
May 08, 2007 | 20.20 | 20.22 | 19.65 | 20.02 | 325,969 | -0.39(-1.93%) |
May 07, 2007 | 20.23 | 20.77 | 20.23 | 20.41 | 94,674 | -0.19(-0.93%) |
May 04, 2007 | 20.47 | 20.61 | 20.40 | 20.60 | 96,024 | +0.09(+0.45%) |
May 03, 2007 | 20.71 | 20.71 | 20.51 | 20.51 | 91,496 | -0.17(-0.84%) |
May 02, 2007 | 20.37 | 20.79 | 20.31 | 20.68 | 139,277 | +0.38(+1.86%) |
May 01, 2007 | 20.00 | 20.31 | 19.90 | 20.31 | 167,830 | +0.46(+2.34%) |
Apr 30, 2007 | 20.89 | 20.97 | 19.81 | 19.84 | 292,306 | -1.06(-5.08%) |
Apr 27, 2007 | 21.17 | 21.19 | 20.90 | 20.90 | 142,401 | -0.34(-1.58%) |
Apr 26, 2007 | 21.39 | 21.45 | 21.09 | 21.24 | 164,426 | -0.21(-0.97%) |
Apr 25, 2007 | 20.88 | 21.50 | 20.79 | 21.45 | 304,801 | +0.59(+2.84%) |
Apr 24, 2007 | 20.80 | 21.00 | 20.45 | 20.86 | 159,908 | +0.09(+0.42%) |
Apr 23, 2007 | 20.51 | 20.77 | 20.50 | 20.77 | 87,053 | +0.15(+0.73%) |
Apr 20, 2007 | 20.54 | 20.66 | 20.30 | 20.62 | 164,279 | +0.35(+1.72%) |
Apr 19, 2007 | 20.38 | 20.49 | 20.22 | 20.27 | 118,359 | -0.32(-1.55%) |
Apr 18, 2007 | 20.96 | 20.96 | 20.57 | 20.59 | 96,322 | -0.35(-1.69%) |
Apr 17, 2007 | 20.83 | 21.06 | 20.65 | 20.94 | 141,540 | +0.06(+0.28%) |
Apr 16, 2007 | 20.71 | 20.92 | 20.63 | 20.89 | 104,702 | +0.23(+1.12%) |
Apr 13, 2007 | 20.59 | 20.65 | 20.24 | 20.65 | 413,408 | +0.06(+0.28%) |
Apr 12, 2007 | 20.31 | 20.61 | 20.31 | 20.60 | 107,265 | +0.23(+1.14%) |
Apr 11, 2007 | 20.54 | 20.55 | 20.18 | 20.36 | 109,158 | -0.13(-0.65%) |
Apr 10, 2007 | 20.31 | 20.54 | 20.17 | 20.50 | 82,237 | +0.19(+0.94%) |
Apr 09, 2007 | 20.40 | 20.42 | 20.24 | 20.31 | 147,662 | -0.01(-0.06%) |
Apr 05, 2007 | 20.27 | 20.57 | 20.14 | 20.32 | 211,887 | +0.13(+0.63%) |
Apr 04, 2007 | 20.49 | 20.71 | 20.16 | 20.19 | 114,455 | -0.46(-2.25%) |
Apr 03, 2007 | 20.36 | 20.68 | 20.25 | 20.65 | 192,638 | +0.31(+1.51%) |
Apr 02, 2007 | 19.92 | 20.35 | 19.86 | 20.35 | 111,349 | +0.48(+2.42%) |
Mar 30, 2007 | 19.92 | 19.99 | 19.60 | 19.87 | 141,271 | -0.02(-0.12%) |
Mar 29, 2007 | 19.93 | 20.00 | 19.69 | 19.89 | 68,150 | +0.03(+0.15%) |
Mar 28, 2007 | 19.87 | 20.05 | 19.82 | 19.86 | 396,923 | -0.16(-0.81%) |
Mar 27, 2007 | 20.20 | 20.20 | 19.98 | 20.02 | 53,402 | -0.28(-1.37%) |
Mar 26, 2007 | 20.23 | 20.31 | 20.07 | 20.30 | 86,687 | +0.13(+0.63%) |
Mar 23, 2007 | 20.00 | 20.22 | 20.00 | 20.17 | 91,486 | +0.12(+0.61%) |
Mar 22, 2007 | 19.92 | 20.09 | 19.63 | 20.05 | 140,406 | -0.06(-0.29%) |
Mar 21, 2007 | 19.71 | 20.11 | 19.60 | 20.11 | 113,441 | +0.45(+2.30%) |
Mar 20, 2007 | 19.60 | 19.66 | 19.37 | 19.66 | 109,248 | +0.09(+0.44%) |
Mar 19, 2007 | 19.24 | 19.58 | 19.16 | 19.57 | 188,867 | +0.41(+2.15%) |
Mar 16, 2007 | 19.20 | 19.30 | 19.02 | 19.16 | 399,395 | -0.05(-0.24%) |
Mar 15, 2007 | 18.90 | 19.20 | 18.88 | 19.20 | 206,911 | +0.19(+1.01%) |
Mar 14, 2007 | 18.73 | 19.11 | 18.69 | 19.01 | 170,881 | +0.20(+1.08%) |
Mar 13, 2007 | 18.95 | 19.04 | 18.65 | 18.81 | 237,499 | -0.14(-0.76%) |
Mar 12, 2007 | 18.58 | 19.02 | 18.47 | 18.95 | 155,330 | +0.45(+2.45%) |
Mar 09, 2007 | 18.39 | 18.57 | 18.35 | 18.50 | 116,763 | +0.12(+0.63%) |
Mar 08, 2007 | 18.41 | 18.71 | 18.29 | 18.39 | 131,450 | +0.01(+0.06%) |
Mar 07, 2007 | 18.46 | 18.57 | 18.07 | 18.37 | 150,702 | -0.05(-0.28%) |
Mar 06, 2007 | 18.28 | 18.47 | 18.05 | 18.43 | 113,667 | +0.39(+2.15%) |
Mar 05, 2007 | 18.37 | 18.64 | 18.03 | 18.04 | 271,897 | -0.53(-2.87%) |
Mar 02, 2007 | 18.66 | 18.79 | 18.52 | 18.57 | 238,055 | -0.22(-1.17%) |