Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.70 | 19.72 | 19.67 | 19.68 | 16,298 | -0.00(-0.02%) |
May 30, 2007 | 19.49 | 19.68 | 19.49 | 19.68 | 11,261 | +0.13(+0.67%) |
May 29, 2007 | 19.57 | 19.60 | 19.55 | 19.55 | 11,853 | +0.02(+0.09%) |
May 25, 2007 | 19.46 | 19.53 | 19.46 | 19.53 | 26,374 | +0.15(+0.77%) |
May 24, 2007 | 19.53 | 19.55 | 19.37 | 19.38 | 22,818 | -0.12(-0.62%) |
May 23, 2007 | 19.71 | 19.71 | 19.50 | 19.50 | 26,078 | +0.03(+0.17%) |
May 22, 2007 | 19.50 | 19.52 | 19.47 | 19.47 | 12,446 | +0.01(+0.03%) |
May 21, 2007 | 19.53 | 19.54 | 19.46 | 19.46 | 19,855 | -0.14(-0.72%) |
May 18, 2007 | 19.49 | 19.63 | 19.49 | 19.61 | 15,113 | +0.06(+0.31%) |
May 17, 2007 | 19.52 | 19.54 | 19.48 | 19.54 | 18,669 | -0.05(-0.24%) |
May 16, 2007 | 19.48 | 19.59 | 19.46 | 19.59 | 11,557 | +0.14(+0.73%) |
May 15, 2007 | 19.41 | 19.53 | 19.41 | 19.45 | 8,593 | -0.00(-0.02%) |
May 14, 2007 | 19.47 | 19.50 | 19.41 | 19.45 | 20,151 | -0.03(-0.17%) |
May 11, 2007 | 19.38 | 19.49 | 19.38 | 19.49 | 14,520 | +0.15(+0.79%) |
May 10, 2007 | 19.52 | 19.52 | 19.34 | 19.34 | 9,186 | -0.27(-1.38%) |
May 09, 2007 | 19.58 | 19.62 | 19.55 | 19.61 | 3,852 | +0.11(+0.57%) |
May 08, 2007 | 19.61 | 19.61 | 19.44 | 19.49 | 109,054 | -0.15(-0.76%) |
May 07, 2007 | 19.65 | 19.66 | 19.63 | 19.64 | 2,370 | +0.02(+0.09%) |
May 04, 2007 | 19.60 | 19.63 | 19.59 | 19.63 | 7,408 | +0.06(+0.31%) |
May 03, 2007 | 19.57 | 19.57 | 19.55 | 19.57 | 16,595 | +0.03(+0.14%) |
May 02, 2007 | 19.49 | 19.55 | 19.49 | 19.54 | 18,669 | +0.07(+0.38%) |
May 01, 2007 | 19.49 | 19.49 | 19.43 | 19.46 | 2,370 | -0.06(-0.33%) |
Apr 30, 2007 | 19.58 | 19.64 | 19.53 | 19.53 | 16,002 | -0.05(-0.24%) |
Apr 27, 2007 | 19.54 | 19.58 | 19.50 | 19.58 | 7,112 | -0.01(-0.06%) |
Apr 26, 2007 | 19.62 | 19.62 | 19.55 | 19.59 | 43,266 | -0.10(-0.52%) |
Apr 25, 2007 | 19.67 | 19.70 | 19.60 | 19.69 | 102,831 | +0.13(+0.66%) |
Apr 24, 2007 | 19.51 | 19.58 | 19.46 | 19.56 | 26,078 | +0.06(+0.29%) |
Apr 23, 2007 | 19.54 | 19.58 | 19.50 | 19.50 | 86,236 | -0.06(-0.31%) |
Apr 20, 2007 | 19.55 | 19.57 | 19.52 | 19.57 | 4,741 | +0.12(+0.61%) |
Apr 19, 2007 | 19.36 | 19.46 | 19.36 | 19.45 | 18,669 | -0.01(-0.05%) |
Apr 18, 2007 | 19.38 | 19.50 | 19.38 | 19.46 | 742,341 | -0.01(-0.05%) |
Apr 17, 2007 | 19.44 | 19.47 | 19.43 | 19.47 | 15,113 | +0.09(+0.47%) |
Apr 16, 2007 | 19.30 | 19.38 | 19.30 | 19.38 | 17,484 | +0.08(+0.44%) |
Apr 13, 2007 | 19.25 | 19.29 | 19.20 | 19.29 | 10,964 | +0.03(+0.14%) |
Apr 12, 2007 | 19.07 | 19.26 | 19.07 | 19.26 | 82,087 | +0.16(+0.83%) |
Apr 11, 2007 | 19.22 | 19.22 | 19.10 | 19.11 | 18,373 | -0.11(-0.56%) |
Apr 10, 2007 | 19.20 | 19.21 | 19.19 | 19.21 | 4,445 | +0.02(+0.11%) |
Apr 09, 2007 | 19.13 | 19.20 | 19.13 | 19.19 | 31,116 | -0.01(-0.04%) |
Apr 05, 2007 | 19.13 | 19.24 | 19.13 | 19.20 | 17,187 | +0.03(+0.18%) |
Apr 04, 2007 | 19.10 | 19.21 | 19.10 | 19.17 | 24,596 | +0.02(+0.09%) |
Apr 03, 2007 | 19.01 | 19.18 | 19.01 | 19.15 | 40,006 | +0.56(+2.99%) |
Apr 02, 2007 | 18.87 | 18.87 | 18.52 | 18.59 | 67,566 | -0.25(-1.32%) |
Mar 30, 2007 | 18.80 | 18.87 | 18.80 | 18.84 | 16,595 | +0.05(+0.25%) |
Mar 29, 2007 | 18.78 | 18.80 | 18.71 | 18.80 | 44,747 | +0.09(+0.49%) |
Mar 28, 2007 | 18.63 | 18.75 | 18.63 | 18.70 | 19,558 | -0.08(-0.43%) |
Mar 27, 2007 | 18.75 | 18.79 | 18.72 | 18.79 | 34,968 | -0.09(-0.50%) |
Mar 26, 2007 | 18.77 | 18.91 | 18.71 | 18.88 | 123,279 | +0.04(+0.21%) |
Mar 23, 2007 | 18.82 | 18.84 | 18.82 | 18.84 | 13,039 | +0.02(+0.12%) |
Mar 22, 2007 | 18.81 | 18.85 | 18.79 | 18.82 | 8,297 | -0.08(-0.44%) |
Mar 21, 2007 | 18.61 | 18.90 | 18.57 | 18.90 | 19,262 | +0.26(+1.41%) |
Mar 20, 2007 | 18.48 | 18.64 | 18.48 | 18.64 | 29,930 | +0.15(+0.82%) |
Mar 19, 2007 | 18.40 | 18.49 | 18.40 | 18.49 | 6,815 | +0.10(+0.55%) |
Mar 16, 2007 | 18.42 | 18.43 | 18.34 | 18.38 | 14,520 | +0.08(+0.46%) |
Mar 15, 2007 | 18.15 | 18.30 | 18.15 | 18.30 | 9,483 | +0.20(+1.12%) |
Mar 14, 2007 | 18.08 | 18.12 | 17.89 | 18.10 | 16,891 | +0.07(+0.37%) |
Mar 13, 2007 | 18.30 | 18.28 | 18.03 | 18.03 | 34,375 | -0.27(-1.50%) |
Mar 12, 2007 | 18.22 | 18.30 | 18.22 | 18.30 | 10,964 | +0.10(+0.53%) |
Mar 09, 2007 | 18.15 | 18.24 | 18.15 | 18.21 | 42,080 | +0.07(+0.39%) |
Mar 08, 2007 | 18.05 | 18.15 | 18.05 | 18.14 | 11,261 | +0.06(+0.32%) |
Mar 07, 2007 | 18.10 | 18.16 | 18.08 | 18.08 | 34,672 | +0.02(+0.11%) |
Mar 06, 2007 | 17.92 | 18.06 | 17.92 | 18.06 | 15,706 | +0.27(+1.52%) |
Mar 05, 2007 | 17.84 | 17.95 | 17.79 | 17.79 | 13,631 | -0.24(-1.31%) |
Mar 02, 2007 | 18.10 | 18.14 | 17.97 | 18.03 | 12,742 | -0.08(-0.43%) |