Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.67 | 19.71 | 19.29 | 19.51 | 1,354,684 | -0.16(-0.82%) |
May 30, 2007 | 19.59 | 19.67 | 19.46 | 19.67 | 685,053 | -0.03(-0.14%) |
May 29, 2007 | 19.56 | 19.70 | 19.49 | 19.70 | 973,450 | +0.05(+0.27%) |
May 25, 2007 | 19.55 | 19.65 | 19.45 | 19.64 | 886,822 | +0.07(+0.37%) |
May 24, 2007 | 19.73 | 19.78 | 19.54 | 19.57 | 1,213,706 | -0.19(-0.95%) |
May 23, 2007 | 19.75 | 19.91 | 19.65 | 19.76 | 913,890 | -0.23(-1.16%) |
May 22, 2007 | 20.00 | 20.03 | 19.92 | 19.99 | 530,519 | +0.12(+0.63%) |
May 21, 2007 | 19.93 | 20.06 | 19.80 | 19.87 | 582,614 | -0.06(-0.31%) |
May 18, 2007 | 19.87 | 20.07 | 19.86 | 19.93 | 771,371 | +0.01(+0.04%) |
May 17, 2007 | 20.32 | 20.32 | 19.87 | 19.92 | 958,000 | -0.42(-2.06%) |
May 16, 2007 | 19.87 | 20.43 | 20.15 | 20.34 | 1,272,715 | +1.01(+5.22%) |
May 15, 2007 | 19.55 | 19.65 | 19.29 | 19.33 | 1,112,498 | +0.12(+0.60%) |
May 14, 2007 | 19.31 | 19.36 | 19.20 | 19.21 | 538,936 | +0.03(+0.14%) |
May 11, 2007 | 18.89 | 19.19 | 18.85 | 19.19 | 720,492 | +0.29(+1.56%) |
May 10, 2007 | 19.05 | 19.09 | 18.83 | 18.89 | 730,843 | -0.36(-1.86%) |
May 09, 2007 | 19.02 | 19.25 | 18.95 | 19.25 | 624,486 | +0.16(+0.84%) |
May 08, 2007 | 19.05 | 19.19 | 18.68 | 19.09 | 1,246,173 | +0.06(+0.33%) |
May 07, 2007 | 19.30 | 19.45 | 18.78 | 19.03 | 965,732 | -0.18(-0.93%) |
May 04, 2007 | 19.28 | 19.46 | 19.05 | 19.20 | 1,299,575 | -0.25(-1.29%) |
May 03, 2007 | 19.43 | 19.67 | 19.30 | 19.45 | 1,448,028 | +0.28(+1.44%) |
May 02, 2007 | 18.89 | 19.32 | 18.44 | 19.18 | 1,070,291 | +0.41(+2.19%) |
May 01, 2007 | 18.47 | 18.77 | 18.38 | 18.77 | 703,862 | +0.29(+1.60%) |
Apr 30, 2007 | 18.42 | 18.52 | 18.36 | 18.47 | 884,993 | -0.02(-0.10%) |
Apr 27, 2007 | 18.55 | 18.64 | 18.38 | 18.49 | 543,351 | +0.01(+0.05%) |
Apr 26, 2007 | 18.48 | 18.53 | 18.36 | 18.48 | 589,220 | -0.07(-0.39%) |
Apr 25, 2007 | 18.44 | 18.57 | 18.41 | 18.55 | 404,068 | +0.03(+0.14%) |
Apr 24, 2007 | 18.39 | 18.61 | 18.29 | 18.53 | 445,357 | +0.04(+0.19%) |
Apr 23, 2007 | 18.50 | 18.61 | 18.44 | 18.49 | 316,497 | +0.03(+0.15%) |
Apr 20, 2007 | 18.36 | 18.65 | 18.13 | 18.46 | 1,139,256 | -0.05(-0.29%) |
Apr 19, 2007 | 18.32 | 18.60 | 18.01 | 18.52 | 449,052 | -0.29(-1.52%) |
Apr 18, 2007 | 18.71 | 18.84 | 18.58 | 18.80 | 427,668 | +0.00(+0.00%) |
Apr 17, 2007 | 18.76 | 18.81 | 18.54 | 18.80 | 713,827 | -0.12(-0.61%) |
Apr 16, 2007 | 19.00 | 19.03 | 18.78 | 18.92 | 854,330 | -0.16(-0.84%) |
Apr 13, 2007 | 19.03 | 19.09 | 18.93 | 19.08 | 363,630 | +0.04(+0.19%) |
Apr 12, 2007 | 18.86 | 19.04 | 18.78 | 19.04 | 580,039 | +0.28(+1.48%) |
Apr 11, 2007 | 18.73 | 18.96 | 18.71 | 18.77 | 958,224 | +0.23(+1.25%) |
Apr 10, 2007 | 18.53 | 18.62 | 18.43 | 18.53 | 485,997 | -0.06(-0.34%) |
Apr 09, 2007 | 18.59 | 18.74 | 18.55 | 18.60 | 595,041 | -0.16(-0.86%) |
Apr 05, 2007 | 18.54 | 18.77 | 18.52 | 18.76 | 667,141 | +0.48(+2.64%) |
Apr 04, 2007 | 18.44 | 18.53 | 18.19 | 18.28 | 549,588 | -0.09(-0.49%) |
Apr 03, 2007 | 18.08 | 18.43 | 17.92 | 18.36 | 606,685 | +0.16(+0.88%) |
Apr 02, 2007 | 17.97 | 18.23 | 17.77 | 18.20 | 562,462 | +0.34(+1.90%) |
Mar 30, 2007 | 17.86 | 18.01 | 17.78 | 17.86 | 533,354 | -0.06(-0.35%) |
Mar 29, 2007 | 18.14 | 18.17 | 17.84 | 17.93 | 795,329 | +0.00(+0.00%) |
Mar 28, 2007 | 18.16 | 18.16 | 17.88 | 17.93 | 446,253 | -0.21(-1.13%) |
Mar 27, 2007 | 18.05 | 18.21 | 18.03 | 18.13 | 545,557 | -0.03(-0.15%) |
Mar 26, 2007 | 18.12 | 18.24 | 18.07 | 18.16 | 642,510 | -0.16(-0.88%) |
Mar 23, 2007 | 18.10 | 18.35 | 17.78 | 18.32 | 922,398 | -0.02(-0.10%) |
Mar 22, 2007 | 18.47 | 18.48 | 18.25 | 18.34 | 756,257 | -0.32(-1.72%) |
Mar 21, 2007 | 18.25 | 18.67 | 18.06 | 18.66 | 1,449,707 | +0.21(+1.11%) |
Mar 20, 2007 | 18.19 | 18.48 | 18.19 | 18.45 | 425,541 | +0.03(+0.15%) |
Mar 19, 2007 | 18.32 | 18.44 | 18.28 | 18.43 | 350,867 | +0.21(+1.18%) |
Mar 16, 2007 | 18.28 | 18.46 | 18.12 | 18.21 | 574,554 | -0.21(-1.16%) |
Mar 15, 2007 | 18.36 | 18.69 | 18.32 | 18.43 | 733,418 | +0.02(+0.10%) |
Mar 14, 2007 | 17.95 | 18.41 | 17.95 | 18.41 | 1,182,023 | +0.71(+3.99%) |
Mar 13, 2007 | 17.97 | 18.17 | 17.70 | 17.70 | 712,930 | -0.27(-1.49%) |
Mar 12, 2007 | 17.83 | 18.00 | 17.75 | 17.97 | 380,199 | +0.08(+0.45%) |
Mar 09, 2007 | 18.00 | 18.03 | 17.77 | 17.89 | 652,139 | -0.15(-0.84%) |
Mar 08, 2007 | 18.03 | 18.11 | 17.81 | 18.04 | 846,941 | +0.13(+0.75%) |
Mar 07, 2007 | 17.99 | 18.11 | 17.88 | 17.91 | 718,304 | -0.50(-2.72%) |
Mar 06, 2007 | 18.28 | 18.51 | 18.11 | 18.41 | 744,614 | +0.29(+1.63%) |
Mar 05, 2007 | 18.02 | 18.24 | 17.69 | 18.11 | 761,855 | -0.07(-0.39%) |
Mar 02, 2007 | 18.65 | 18.65 | 18.13 | 18.19 | 792,866 | -0.54(-2.86%) |