Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.77 | 18.25 | 17.71 | 18.07 | 807,000 | +0.27(+1.52%) |
May 30, 2007 | 17.63 | 17.82 | 17.19 | 17.80 | 1,097,600 | +0.17(+0.96%) |
May 29, 2007 | 17.60 | 17.69 | 17.39 | 17.63 | 661,600 | +0.03(+0.17%) |
May 25, 2007 | 17.86 | 18.07 | 17.49 | 17.60 | 623,000 | -0.14(-0.79%) |
May 24, 2007 | 18.15 | 18.40 | 17.40 | 17.74 | 1,304,636 | -0.49(-2.69%) |
May 23, 2007 | 17.91 | 18.68 | 17.91 | 18.23 | 1,418,250 | +0.37(+2.07%) |
May 22, 2007 | 17.91 | 18.05 | 17.43 | 17.86 | 832,900 | -0.05(-0.28%) |
May 21, 2007 | 17.07 | 18.00 | 17.07 | 17.91 | 825,000 | +0.74(+4.31%) |
May 18, 2007 | 16.88 | 17.33 | 16.86 | 17.17 | 550,100 | +0.31(+1.84%) |
May 17, 2007 | 16.60 | 17.00 | 16.29 | 16.86 | 1,006,400 | +0.23(+1.38%) |
May 16, 2007 | 16.53 | 16.72 | 16.24 | 16.63 | 284,200 | +0.16(+0.97%) |
May 15, 2007 | 17.09 | 17.17 | 16.26 | 16.47 | 1,089,800 | -0.41(-2.43%) |
May 14, 2007 | 17.08 | 17.17 | 16.63 | 16.88 | 829,100 | -0.22(-1.29%) |
May 11, 2007 | 17.35 | 17.50 | 16.85 | 17.10 | 529,800 | -0.24(-1.38%) |
May 10, 2007 | 17.80 | 17.95 | 17.08 | 17.34 | 517,700 | -0.46(-2.58%) |
May 09, 2007 | 17.93 | 17.93 | 17.28 | 17.80 | 632,600 | -0.25(-1.39%) |
May 08, 2007 | 18.11 | 18.30 | 17.82 | 18.05 | 307,400 | -0.06(-0.33%) |
May 07, 2007 | 18.39 | 18.46 | 17.99 | 18.11 | 329,200 | -0.28(-1.52%) |
May 04, 2007 | 18.00 | 18.42 | 17.83 | 18.39 | 467,800 | +0.48(+2.68%) |
May 03, 2007 | 17.46 | 18.00 | 17.41 | 17.91 | 468,000 | +0.45(+2.58%) |
May 02, 2007 | 17.10 | 17.62 | 17.06 | 17.46 | 423,400 | +0.39(+2.28%) |
May 01, 2007 | 16.89 | 17.50 | 16.75 | 17.07 | 850,400 | +0.28(+1.67%) |
Apr 30, 2007 | 17.16 | 17.33 | 16.60 | 16.79 | 561,300 | -0.39(-2.27%) |
Apr 27, 2007 | 17.31 | 17.41 | 16.84 | 17.18 | 605,700 | -0.15(-0.87%) |
Apr 26, 2007 | 17.65 | 17.66 | 17.19 | 17.33 | 356,100 | -0.37(-2.09%) |
Apr 25, 2007 | 17.57 | 17.90 | 17.35 | 17.70 | 384,500 | +0.17(+0.97%) |
Apr 24, 2007 | 17.32 | 17.77 | 17.19 | 17.53 | 654,400 | +0.18(+1.04%) |
Apr 23, 2007 | 16.64 | 17.37 | 16.64 | 17.35 | 392,300 | +0.65(+3.89%) |
Apr 20, 2007 | 16.70 | 16.74 | 16.50 | 16.70 | 164,700 | +0.30(+1.83%) |
Apr 19, 2007 | 16.45 | 16.68 | 16.30 | 16.40 | 264,300 | -0.28(-1.68%) |
Apr 18, 2007 | 16.87 | 17.04 | 16.66 | 16.68 | 150,600 | -0.32(-1.88%) |
Apr 17, 2007 | 16.94 | 17.03 | 16.80 | 17.00 | 265,100 | +0.04(+0.24%) |
Apr 16, 2007 | 16.73 | 16.97 | 16.61 | 16.96 | 214,600 | +0.35(+2.11%) |
Apr 13, 2007 | 16.46 | 16.89 | 16.23 | 16.61 | 571,400 | +0.12(+0.73%) |
Apr 12, 2007 | 16.45 | 16.67 | 16.35 | 16.49 | 403,700 | +0.27(+1.66%) |
Apr 11, 2007 | 16.64 | 16.64 | 16.11 | 16.22 | 297,000 | -0.39(-2.35%) |
Apr 10, 2007 | 16.23 | 16.65 | 16.23 | 16.61 | 445,100 | +0.28(+1.71%) |
Apr 09, 2007 | 16.20 | 16.55 | 16.12 | 16.33 | 432,300 | +0.15(+0.93%) |
Apr 05, 2007 | 16.19 | 16.25 | 15.97 | 16.18 | 176,200 | -0.02(-0.12%) |
Apr 04, 2007 | 16.35 | 16.41 | 15.89 | 16.20 | 388,600 | -0.10(-0.61%) |
Apr 03, 2007 | 16.59 | 16.84 | 16.15 | 16.30 | 716,900 | -0.30(-1.81%) |
Apr 02, 2007 | 16.65 | 16.78 | 16.46 | 16.60 | 284,300 | +0.02(+0.12%) |
Mar 30, 2007 | 16.57 | 17.09 | 16.11 | 16.58 | 507,300 | +0.12(+0.73%) |
Mar 29, 2007 | 16.26 | 16.66 | 16.20 | 16.46 | 292,800 | +0.27(+1.67%) |
Mar 28, 2007 | 16.12 | 16.50 | 16.06 | 16.19 | 523,800 | +0.01(+0.06%) |
Mar 27, 2007 | 16.21 | 16.34 | 15.95 | 16.18 | 163,896 | -0.11(-0.68%) |
Mar 26, 2007 | 16.20 | 16.36 | 16.05 | 16.29 | 230,300 | +0.16(+0.99%) |
Mar 23, 2007 | 16.24 | 16.63 | 16.01 | 16.13 | 207,100 | +0.04(+0.25%) |
Mar 22, 2007 | 16.11 | 16.80 | 16.09 | 16.09 | 334,000 | +0.08(+0.50%) |
Mar 21, 2007 | 15.77 | 16.19 | 15.77 | 16.01 | 319,300 | +0.24(+1.52%) |
Mar 20, 2007 | 15.93 | 16.00 | 15.45 | 15.77 | 414,000 | -0.23(-1.44%) |
Mar 19, 2007 | 15.74 | 16.17 | 15.38 | 16.00 | 437,200 | +0.25(+1.59%) |
Mar 16, 2007 | 16.08 | 16.08 | 15.61 | 15.75 | 813,900 | -0.32(-1.99%) |
Mar 15, 2007 | 15.70 | 16.34 | 15.70 | 16.07 | 590,000 | +0.42(+2.68%) |
Mar 14, 2007 | 15.65 | 15.97 | 15.07 | 15.65 | 635,400 | -0.18(-1.14%) |
Mar 13, 2007 | 16.68 | 16.98 | 15.71 | 15.83 | 798,600 | -0.85(-5.10%) |
Mar 12, 2007 | 16.52 | 17.03 | 16.21 | 16.68 | 415,900 | +0.09(+0.54%) |
Mar 09, 2007 | 16.50 | 16.66 | 16.34 | 16.59 | 563,500 | +0.20(+1.22%) |
Mar 08, 2007 | 16.73 | 16.88 | 16.30 | 16.39 | 532,500 | -0.27(-1.62%) |
Mar 07, 2007 | 16.63 | 16.95 | 16.52 | 16.66 | 325,700 | -0.01(-0.06%) |
Mar 06, 2007 | 16.50 | 16.84 | 16.27 | 16.67 | 654,000 | +0.17(+1.03%) |
Mar 05, 2007 | 16.72 | 17.11 | 16.42 | 16.50 | 597,600 | -0.54(-3.17%) |
Mar 02, 2007 | 17.09 | 17.57 | 16.60 | 17.04 | 412,700 | -0.20(-1.16%) |