Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.31 | 20.40 | 20.00 | 20.14 | 1,660,506 | -0.17(-0.83%) |
May 30, 2007 | 19.65 | 20.36 | 19.57 | 20.31 | 2,171,063 | +0.56(+2.83%) |
May 29, 2007 | 19.58 | 19.80 | 19.50 | 19.75 | 1,293,829 | +0.25(+1.27%) |
May 25, 2007 | 19.38 | 19.54 | 19.31 | 19.50 | 755,509 | +0.18(+0.91%) |
May 24, 2007 | 19.21 | 19.69 | 19.21 | 19.32 | 2,173,798 | +0.13(+0.69%) |
May 23, 2007 | 19.10 | 19.37 | 19.07 | 19.19 | 847,144 | +0.12(+0.63%) |
May 22, 2007 | 18.90 | 19.07 | 18.75 | 19.07 | 907,048 | +0.24(+1.30%) |
May 21, 2007 | 18.62 | 18.98 | 18.52 | 18.83 | 524,643 | +0.22(+1.18%) |
May 18, 2007 | 18.45 | 18.69 | 18.20 | 18.61 | 687,945 | +0.18(+0.97%) |
May 17, 2007 | 18.39 | 18.51 | 18.25 | 18.43 | 463,098 | -0.01(-0.08%) |
May 16, 2007 | 18.28 | 18.44 | 18.22 | 18.44 | 1,073,632 | +0.26(+1.41%) |
May 15, 2007 | 18.45 | 18.59 | 18.15 | 18.19 | 802,831 | -0.31(-1.68%) |
May 14, 2007 | 18.69 | 18.81 | 18.43 | 18.50 | 582,907 | -0.17(-0.90%) |
May 11, 2007 | 18.57 | 18.69 | 18.53 | 18.67 | 634,879 | +0.20(+1.07%) |
May 10, 2007 | 18.79 | 18.82 | 18.45 | 18.47 | 923,734 | -0.46(-2.43%) |
May 09, 2007 | 18.86 | 19.03 | 18.75 | 18.93 | 626,946 | -0.11(-0.56%) |
May 08, 2007 | 18.82 | 19.06 | 18.68 | 19.04 | 676,456 | +0.05(+0.25%) |
May 07, 2007 | 19.11 | 19.17 | 18.90 | 18.99 | 462,824 | -0.15(-0.76%) |
May 04, 2007 | 19.05 | 19.18 | 18.97 | 19.13 | 487,716 | +0.11(+0.60%) |
May 03, 2007 | 18.83 | 19.09 | 18.83 | 19.02 | 885,986 | +0.17(+0.89%) |
May 02, 2007 | 18.51 | 18.89 | 18.43 | 18.85 | 667,430 | +0.34(+1.82%) |
May 01, 2007 | 18.52 | 18.58 | 18.22 | 18.52 | 903,219 | +0.04(+0.24%) |
Apr 30, 2007 | 19.18 | 19.18 | 18.47 | 18.47 | 1,028,225 | -0.40(-2.13%) |
Apr 27, 2007 | 19.17 | 19.19 | 18.83 | 18.88 | 868,206 | -0.61(-3.13%) |
Apr 26, 2007 | 19.12 | 19.67 | 19.05 | 19.49 | 1,568,461 | +0.33(+1.74%) |
Apr 25, 2007 | 18.92 | 19.18 | 18.75 | 19.15 | 968,320 | +0.33(+1.73%) |
Apr 24, 2007 | 18.82 | 18.88 | 18.45 | 18.83 | 920,725 | -0.03(-0.16%) |
Apr 23, 2007 | 19.12 | 19.21 | 18.80 | 18.86 | 915,254 | -0.33(-1.73%) |
Apr 20, 2007 | 19.01 | 19.19 | 18.90 | 19.19 | 844,408 | +0.56(+3.02%) |
Apr 19, 2007 | 18.47 | 18.85 | 18.47 | 18.63 | 758,244 | -0.03(-0.16%) |
Apr 18, 2007 | 18.91 | 19.10 | 18.59 | 18.66 | 772,468 | -0.34(-1.81%) |
Apr 17, 2007 | 18.82 | 19.04 | 18.74 | 19.00 | 1,241,584 | +0.20(+1.07%) |
Apr 16, 2007 | 18.39 | 18.85 | 18.28 | 18.80 | 1,299,574 | +0.45(+2.45%) |
Apr 13, 2007 | 18.39 | 18.46 | 18.23 | 18.35 | 1,289,453 | -0.07(-0.36%) |
Apr 12, 2007 | 18.34 | 18.79 | 17.77 | 18.41 | 4,400,115 | +0.82(+4.63%) |
Apr 11, 2007 | 17.83 | 17.83 | 17.27 | 17.60 | 1,137,913 | -0.20(-1.15%) |
Apr 10, 2007 | 17.58 | 17.81 | 17.49 | 17.80 | 502,487 | +0.22(+1.25%) |
Apr 09, 2007 | 17.67 | 17.77 | 17.50 | 17.58 | 619,561 | -0.10(-0.56%) |
Apr 05, 2007 | 17.52 | 17.71 | 17.47 | 17.68 | 445,865 | +0.19(+1.09%) |
Apr 04, 2007 | 17.68 | 17.68 | 17.42 | 17.49 | 820,337 | -0.24(-1.34%) |
Apr 03, 2007 | 17.72 | 17.83 | 17.66 | 17.73 | 498,384 | +0.09(+0.52%) |
Apr 02, 2007 | 17.51 | 17.69 | 17.40 | 17.64 | 673,448 | +0.10(+0.56%) |
Mar 30, 2007 | 17.80 | 17.90 | 17.51 | 17.54 | 529,294 | -0.01(-0.04%) |
Mar 29, 2007 | 17.79 | 17.84 | 17.33 | 17.55 | 755,235 | -0.16(-0.93%) |
Mar 28, 2007 | 17.90 | 17.90 | 17.64 | 17.71 | 951,908 | -0.27(-1.50%) |
Mar 27, 2007 | 18.00 | 18.14 | 17.83 | 17.98 | 643,632 | -0.09(-0.51%) |
Mar 26, 2007 | 18.13 | 18.28 | 17.88 | 18.07 | 433,829 | -0.10(-0.52%) |
Mar 23, 2007 | 17.98 | 18.27 | 17.98 | 18.17 | 558,015 | +0.17(+0.95%) |
Mar 22, 2007 | 18.17 | 18.24 | 17.97 | 18.00 | 435,744 | -0.18(-0.97%) |
Mar 21, 2007 | 17.85 | 18.37 | 17.74 | 18.17 | 616,278 | +0.32(+1.80%) |
Mar 20, 2007 | 17.69 | 17.85 | 17.64 | 17.85 | 826,355 | +0.11(+0.64%) |
Mar 19, 2007 | 17.73 | 18.84 | 17.65 | 17.74 | 1,049,834 | +0.10(+0.58%) |
Mar 16, 2007 | 17.85 | 17.91 | 17.42 | 17.64 | 1,744,892 | -0.21(-1.17%) |
Mar 15, 2007 | 17.76 | 17.98 | 17.72 | 17.84 | 1,014,548 | +0.03(+0.14%) |
Mar 14, 2007 | 17.98 | 18.05 | 17.57 | 17.82 | 1,664,746 | -0.14(-0.75%) |
Mar 13, 2007 | 18.33 | 18.64 | 17.94 | 17.95 | 1,422,392 | -0.37(-2.03%) |
Mar 12, 2007 | 18.11 | 18.38 | 18.02 | 18.33 | 488,537 | +0.00(+0.02%) |
Mar 09, 2007 | 18.33 | 18.51 | 18.21 | 18.32 | 685,483 | +0.10(+0.56%) |
Mar 08, 2007 | 18.11 | 18.39 | 18.10 | 18.22 | 1,259,637 | +0.20(+1.12%) |
Mar 07, 2007 | 17.58 | 18.12 | 17.58 | 18.02 | 2,508,607 | +0.44(+2.47%) |
Mar 06, 2007 | 17.31 | 17.64 | 17.20 | 17.58 | 1,322,551 | +0.49(+2.87%) |
Mar 05, 2007 | 17.22 | 17.52 | 16.98 | 17.09 | 1,116,030 | -0.29(-1.66%) |
Mar 02, 2007 | 17.50 | 17.90 | 17.32 | 17.38 | 1,095,789 | -0.26(-1.45%) |