Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.21 | 19.29 | 19.09 | 19.18 | 240,573 | +0.21(+1.13%) |
May 30, 2007 | 18.89 | 18.99 | 18.86 | 18.97 | 138,713 | +0.04(+0.19%) |
May 29, 2007 | 18.97 | 19.10 | 18.90 | 18.93 | 159,443 | +0.27(+1.47%) |
May 25, 2007 | 18.65 | 18.72 | 18.57 | 18.66 | 248,507 | +0.23(+1.23%) |
May 24, 2007 | 18.60 | 18.60 | 18.41 | 18.43 | 184,780 | -0.30(-1.61%) |
May 23, 2007 | 18.81 | 18.83 | 18.66 | 18.73 | 144,599 | -0.27(-1.40%) |
May 22, 2007 | 18.92 | 19.03 | 18.89 | 19.00 | 239,549 | -0.20(-1.06%) |
May 21, 2007 | 19.17 | 19.29 | 19.14 | 19.20 | 177,870 | -0.36(-1.86%) |
May 18, 2007 | 19.43 | 19.59 | 19.42 | 19.56 | 227,776 | -0.05(-0.26%) |
May 17, 2007 | 19.58 | 19.69 | 19.51 | 19.61 | 166,865 | -0.17(-0.85%) |
May 16, 2007 | 19.83 | 19.84 | 19.67 | 19.78 | 127,708 | -0.08(-0.41%) |
May 15, 2007 | 19.74 | 19.94 | 19.69 | 19.86 | 156,116 | +0.24(+1.21%) |
May 14, 2007 | 19.62 | 19.65 | 19.52 | 19.63 | 109,537 | -0.03(-0.16%) |
May 11, 2007 | 19.35 | 19.66 | 19.34 | 19.66 | 245,435 | +0.11(+0.54%) |
May 10, 2007 | 19.80 | 19.85 | 19.52 | 19.55 | 105,954 | -0.43(-2.13%) |
May 09, 2007 | 19.99 | 20.01 | 19.87 | 19.98 | 82,409 | -0.17(-0.83%) |
May 08, 2007 | 20.28 | 20.29 | 20.06 | 20.15 | 101,603 | +0.12(+0.60%) |
May 07, 2007 | 20.00 | 20.05 | 19.95 | 20.03 | 67,821 | +0.18(+0.93%) |
May 04, 2007 | 19.73 | 19.88 | 19.73 | 19.84 | 86,248 | -0.05(-0.26%) |
May 03, 2007 | 19.77 | 19.96 | 19.70 | 19.89 | 146,647 | +0.12(+0.63%) |
May 02, 2007 | 19.60 | 19.84 | 19.59 | 19.77 | 136,666 | +0.21(+1.08%) |
May 01, 2007 | 19.61 | 19.66 | 19.48 | 19.56 | 76,522 | -0.02(-0.08%) |
Apr 30, 2007 | 19.65 | 19.75 | 19.57 | 19.57 | 147,926 | -0.06(-0.32%) |
Apr 27, 2007 | 19.55 | 19.72 | 19.50 | 19.63 | 89,063 | +0.08(+0.42%) |
Apr 26, 2007 | 19.57 | 19.63 | 19.47 | 19.55 | 82,409 | -0.07(-0.36%) |
Apr 25, 2007 | 19.43 | 19.71 | 19.43 | 19.62 | 119,774 | +0.23(+1.19%) |
Apr 24, 2007 | 19.29 | 19.42 | 19.27 | 19.39 | 910,083 | -0.11(-0.54%) |
Apr 23, 2007 | 19.51 | 19.54 | 19.43 | 19.50 | 73,963 | +0.06(+0.32%) |
Apr 20, 2007 | 19.50 | 19.52 | 19.37 | 19.44 | 95,461 | -0.14(-0.72%) |
Apr 19, 2007 | 19.44 | 19.62 | 19.42 | 19.58 | 125,917 | -0.12(-0.62%) |
Apr 18, 2007 | 19.76 | 19.77 | 19.63 | 19.70 | 129,756 | -0.04(-0.22%) |
Apr 17, 2007 | 19.76 | 19.81 | 19.69 | 19.74 | 75,243 | -0.10(-0.51%) |
Apr 16, 2007 | 19.78 | 19.86 | 19.73 | 19.84 | 162,003 | +0.06(+0.32%) |
Apr 13, 2007 | 19.68 | 19.82 | 19.65 | 19.78 | 144,599 | +0.23(+1.18%) |
Apr 12, 2007 | 19.42 | 19.55 | 19.35 | 19.55 | 123,101 | +0.06(+0.32%) |
Apr 11, 2007 | 19.68 | 19.68 | 19.42 | 19.49 | 121,054 | -0.21(-1.07%) |
Apr 10, 2007 | 19.56 | 19.72 | 19.55 | 19.70 | 150,742 | +0.22(+1.12%) |
Apr 09, 2007 | 19.58 | 19.68 | 19.46 | 19.48 | 82,665 | -0.06(-0.32%) |
Apr 05, 2007 | 19.51 | 19.56 | 19.44 | 19.54 | 75,243 | -0.05(-0.28%) |
Apr 04, 2007 | 19.41 | 19.63 | 19.37 | 19.60 | 150,230 | +0.20(+1.01%) |
Apr 03, 2007 | 19.29 | 19.48 | 19.29 | 19.40 | 112,352 | +0.31(+1.64%) |
Apr 02, 2007 | 18.91 | 19.09 | 18.86 | 19.09 | 114,400 | +0.07(+0.37%) |
Mar 30, 2007 | 19.04 | 19.08 | 18.91 | 19.02 | 652,619 | +0.06(+0.33%) |
Mar 29, 2007 | 18.82 | 18.96 | 18.81 | 18.95 | 110,305 | +0.12(+0.64%) |
Mar 28, 2007 | 18.76 | 18.94 | 18.70 | 18.83 | 129,756 | -0.03(-0.15%) |
Mar 27, 2007 | 18.82 | 18.90 | 18.78 | 18.86 | 119,007 | -0.23(-1.23%) |
Mar 26, 2007 | 18.89 | 19.13 | 18.89 | 19.10 | 186,572 | +0.24(+1.28%) |
Mar 23, 2007 | 18.92 | 18.97 | 18.78 | 18.85 | 220,610 | -0.18(-0.92%) |
Mar 22, 2007 | 19.20 | 19.21 | 18.95 | 19.03 | 128,220 | -0.14(-0.71%) |
Mar 21, 2007 | 18.76 | 19.18 | 18.72 | 19.17 | 173,008 | +0.31(+1.66%) |
Mar 20, 2007 | 18.85 | 18.94 | 18.77 | 18.85 | 179,150 | +0.36(+1.94%) |
Mar 19, 2007 | 18.36 | 18.72 | 18.30 | 18.49 | 170,960 | +0.36(+2.00%) |
Mar 16, 2007 | 18.18 | 18.24 | 18.09 | 18.13 | 150,742 | +0.06(+0.32%) |
Mar 15, 2007 | 17.92 | 18.10 | 17.88 | 18.07 | 225,985 | +0.19(+1.05%) |
Mar 14, 2007 | 17.89 | 17.97 | 17.72 | 17.88 | 334,499 | -0.13(-0.72%) |
Mar 13, 2007 | 18.61 | 18.42 | 18.01 | 18.01 | 216,260 | -0.60(-3.23%) |
Mar 12, 2007 | 18.49 | 18.63 | 18.46 | 18.61 | 393,874 | +0.13(+0.70%) |
Mar 09, 2007 | 18.41 | 18.54 | 18.38 | 18.49 | 292,015 | +0.13(+0.72%) |
Mar 08, 2007 | 18.36 | 18.43 | 18.29 | 18.35 | 110,561 | +0.16(+0.90%) |
Mar 07, 2007 | 18.04 | 18.29 | 18.00 | 18.19 | 176,591 | -0.12(-0.64%) |
Mar 06, 2007 | 18.08 | 18.33 | 18.08 | 18.31 | 193,994 | +0.32(+1.78%) |
Mar 05, 2007 | 17.97 | 18.16 | 17.96 | 17.99 | 185,804 | -0.21(-1.18%) |
Mar 02, 2007 | 18.14 | 18.41 | 18.11 | 18.20 | 179,918 | -0.06(-0.34%) |