Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.23 | 18.53 | 18.31 | 18.41 | 865,637 | +0.03(+0.17%) |
May 30, 2007 | 18.12 | 18.37 | 17.93 | 18.37 | 627,172 | +0.26(+1.42%) |
May 29, 2007 | 17.86 | 18.16 | 17.96 | 18.12 | 736,359 | +0.37(+2.07%) |
May 25, 2007 | 17.63 | 17.78 | 17.53 | 17.75 | 587,864 | +0.12(+0.70%) |
May 24, 2007 | 17.86 | 17.87 | 17.46 | 17.63 | 1,334,706 | -0.25(-1.42%) |
May 23, 2007 | 17.39 | 18.05 | 17.36 | 17.88 | 1,354,505 | +0.48(+2.76%) |
May 22, 2007 | 17.08 | 17.59 | 17.00 | 17.40 | 912,515 | +0.35(+2.05%) |
May 21, 2007 | 16.95 | 17.15 | 16.81 | 17.05 | 1,533,864 | +0.10(+0.57%) |
May 18, 2007 | 16.89 | 17.10 | 16.83 | 16.95 | 1,154,940 | +0.07(+0.39%) |
May 17, 2007 | 16.69 | 17.00 | 16.54 | 16.89 | 1,847,159 | +0.51(+3.13%) |
May 16, 2007 | 16.61 | 16.66 | 16.23 | 16.38 | 1,206,884 | -0.15(-0.89%) |
May 15, 2007 | 17.01 | 17.08 | 16.52 | 16.52 | 991,421 | -0.49(-2.89%) |
May 14, 2007 | 17.20 | 17.24 | 17.01 | 17.01 | 847,002 | -0.18(-1.06%) |
May 11, 2007 | 17.17 | 17.26 | 17.12 | 17.20 | 757,906 | +0.14(+0.85%) |
May 10, 2007 | 17.76 | 17.61 | 16.83 | 17.05 | 2,851,683 | -0.74(-4.15%) |
May 09, 2007 | 17.52 | 17.80 | 17.43 | 17.79 | 758,779 | +0.36(+2.05%) |
May 08, 2007 | 17.43 | 17.50 | 17.18 | 17.43 | 489,450 | -0.01(-0.06%) |
May 07, 2007 | 17.81 | 17.81 | 17.31 | 17.44 | 447,813 | -0.03(-0.18%) |
May 04, 2007 | 17.80 | 17.95 | 17.40 | 17.47 | 521,758 | -0.19(-1.09%) |
May 03, 2007 | 17.87 | 17.94 | 17.56 | 17.67 | 503,135 | +0.05(+0.27%) |
May 02, 2007 | 17.44 | 17.67 | 17.40 | 17.62 | 391,036 | +0.28(+1.60%) |
May 01, 2007 | 17.43 | 17.45 | 17.06 | 17.34 | 347,652 | +0.10(+0.56%) |
Apr 30, 2007 | 17.67 | 17.67 | 17.19 | 17.24 | 603,005 | -0.44(-2.47%) |
Apr 27, 2007 | 17.89 | 17.89 | 17.54 | 17.68 | 630,957 | -0.21(-1.17%) |
Apr 26, 2007 | 17.80 | 18.03 | 17.64 | 17.89 | 496,438 | +0.11(+0.62%) |
Apr 25, 2007 | 17.89 | 17.89 | 17.57 | 17.78 | 386,960 | +0.09(+0.50%) |
Apr 24, 2007 | 17.76 | 17.90 | 17.53 | 17.69 | 506,629 | -0.15(-0.87%) |
Apr 23, 2007 | 17.99 | 18.14 | 17.78 | 17.85 | 606,208 | +0.02(+0.14%) |
Apr 20, 2007 | 17.86 | 18.03 | 17.65 | 17.82 | 493,818 | +0.31(+1.74%) |
Apr 19, 2007 | 18.45 | 18.45 | 17.34 | 17.52 | 634,451 | -0.01(-0.06%) |
Apr 18, 2007 | 17.49 | 17.67 | 17.33 | 17.53 | 518,276 | -0.01(-0.04%) |
Apr 17, 2007 | 17.05 | 17.62 | 16.91 | 17.53 | 962,304 | +0.51(+2.99%) |
Apr 16, 2007 | 15.83 | 17.05 | 15.83 | 17.02 | 482,462 | +0.19(+1.12%) |
Apr 13, 2007 | 15.83 | 16.88 | 15.83 | 16.84 | 1,645,963 | -0.04(-0.24%) |
Apr 12, 2007 | 16.90 | 16.97 | 16.79 | 16.88 | 651,339 | -0.08(-0.47%) |
Apr 11, 2007 | 16.07 | 17.17 | 16.07 | 16.96 | 990,547 | -0.18(-1.06%) |
Apr 10, 2007 | 17.22 | 17.26 | 17.07 | 17.14 | 1,231,633 | -0.09(-0.50%) |
Apr 09, 2007 | 17.04 | 17.54 | 17.04 | 17.22 | 1,241,824 | -0.59(-3.33%) |
Apr 05, 2007 | 17.62 | 17.84 | 17.62 | 17.82 | 515,946 | +0.21(+1.21%) |
Apr 04, 2007 | 17.79 | 17.79 | 17.47 | 17.61 | 590,194 | -0.19(-1.06%) |
Apr 03, 2007 | 17.69 | 17.88 | 17.34 | 17.79 | 1,345,770 | +0.22(+1.23%) |
Apr 02, 2007 | 17.66 | 17.81 | 16.60 | 17.58 | 1,008,017 | -0.34(-1.92%) |
Mar 30, 2007 | 17.98 | 18.10 | 17.66 | 17.92 | 918,047 | +0.13(+0.73%) |
Mar 29, 2007 | 18.05 | 18.14 | 17.58 | 17.79 | 1,169,324 | -0.12(-0.67%) |
Mar 28, 2007 | 18.75 | 18.75 | 17.91 | 17.91 | 1,440,982 | -0.71(-3.82%) |
Mar 27, 2007 | 18.75 | 18.75 | 18.43 | 18.62 | 710,445 | -0.21(-1.13%) |
Mar 26, 2007 | 19.10 | 19.22 | 18.78 | 18.83 | 491,197 | -0.22(-1.15%) |
Mar 23, 2007 | 19.22 | 19.25 | 18.94 | 19.05 | 549,430 | -0.15(-0.80%) |
Mar 22, 2007 | 19.62 | 19.65 | 19.15 | 19.21 | 683,367 | -0.45(-2.31%) |
Mar 21, 2007 | 18.82 | 19.67 | 18.60 | 19.66 | 934,644 | +0.84(+4.45%) |
Mar 20, 2007 | 18.55 | 18.92 | 18.44 | 18.82 | 716,851 | +0.27(+1.44%) |
Mar 19, 2007 | 18.46 | 18.60 | 18.27 | 18.56 | 806,239 | +0.29(+1.56%) |
Mar 16, 2007 | 18.63 | 18.62 | 18.11 | 18.27 | 1,399,927 | -0.35(-1.88%) |
Mar 15, 2007 | 18.46 | 18.88 | 18.32 | 18.62 | 1,103,229 | +0.27(+1.48%) |
Mar 14, 2007 | 15.08 | 18.63 | 17.30 | 18.35 | 2,320,595 | +0.61(+3.45%) |
Mar 13, 2007 | 18.91 | 18.79 | 17.68 | 17.74 | 2,260,615 | -1.17(-6.21%) |
Mar 12, 2007 | 18.84 | 19.04 | 18.73 | 18.91 | 736,942 | -0.22(-1.13%) |
Mar 09, 2007 | 19.15 | 19.33 | 18.98 | 19.13 | 716,560 | +0.18(+0.92%) |
Mar 08, 2007 | 19.01 | 19.50 | 18.91 | 18.95 | 1,066,251 | +0.15(+0.79%) |
Mar 07, 2007 | 18.78 | 18.95 | 18.55 | 18.81 | 1,501,253 | -0.01(-0.07%) |
Mar 06, 2007 | 17.91 | 18.86 | 17.70 | 18.82 | 2,256,539 | +1.58(+9.19%) |
Mar 05, 2007 | 18.25 | 18.55 | 17.22 | 17.24 | 2,434,150 | -1.54(-8.18%) |
Mar 02, 2007 | 18.73 | 18.89 | 18.61 | 18.77 | 1,186,211 | -0.01(-0.07%) |