Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.10 | 20.10 | 19.65 | 20.10 | 132,471 | +0.50(+2.55%) |
May 30, 2007 | 19.60 | 19.80 | 19.45 | 19.60 | 80,471 | -0.05(-0.25%) |
May 29, 2007 | 19.65 | 19.99 | 19.65 | 19.65 | 93,163 | +0.05(+0.26%) |
May 25, 2007 | 19.60 | 19.70 | 19.55 | 19.60 | 103,857 | -0.10(-0.51%) |
May 24, 2007 | 19.80 | 19.80 | 19.50 | 19.70 | 84,809 | -0.10(-0.51%) |
May 23, 2007 | 19.80 | 19.85 | 19.55 | 19.80 | 114,216 | +0.25(+1.28%) |
May 22, 2007 | 19.75 | 19.75 | 19.50 | 19.55 | 127,923 | -0.20(-1.01%) |
May 21, 2007 | 19.75 | 19.85 | 19.70 | 19.75 | 68,441 | -0.15(-0.75%) |
May 18, 2007 | 19.90 | 20.15 | 19.85 | 19.90 | 81,463 | -0.35(-1.73%) |
May 17, 2007 | 20.25 | 20.30 | 20.10 | 20.25 | 166,266 | +0.25(+1.25%) |
May 16, 2007 | 20.00 | 20.15 | 19.90 | 20.00 | 55,347 | -0.25(-1.23%) |
May 15, 2007 | 20.25 | 20.25 | 20.20 | 20.25 | 77,686 | +0.00(+0.00%) |
May 14, 2007 | 20.25 | 20.45 | 20.20 | 20.25 | 70,263 | -0.19(-0.93%) |
May 11, 2007 | 20.44 | 20.44 | 20.20 | 20.44 | 56,375 | +0.24(+1.19%) |
May 10, 2007 | 20.20 | 20.35 | 20.20 | 20.20 | 99,804 | -0.05(-0.25%) |
May 09, 2007 | 20.25 | 20.45 | 20.20 | 20.25 | 109,444 | -0.10(-0.49%) |
May 08, 2007 | 20.35 | 20.35 | 20.10 | 20.35 | 191,917 | +0.38(+1.90%) |
May 07, 2007 | 19.97 | 20.00 | 19.85 | 19.97 | 128,582 | +0.07(+0.35%) |
May 04, 2007 | 19.90 | 19.95 | 19.80 | 19.90 | 135,720 | +0.10(+0.51%) |
May 03, 2007 | 19.80 | 19.98 | 19.80 | 19.80 | 133,669 | -0.17(-0.85%) |
May 02, 2007 | 19.97 | 20.00 | 19.75 | 19.97 | 157,352 | +0.33(+1.68%) |
May 01, 2007 | 19.64 | 19.65 | 19.55 | 19.64 | 549,560 | +0.29(+1.50%) |
Apr 30, 2007 | 19.35 | 19.40 | 19.10 | 19.35 | 328,524 | +0.25(+1.31%) |
Apr 27, 2007 | 19.05 | 19.20 | 19.00 | 19.10 | 325,105 | +0.05(+0.26%) |
Apr 26, 2007 | 19.05 | 19.30 | 18.96 | 19.05 | 926,831 | -0.25(-1.30%) |
Apr 25, 2007 | 18.80 | 19.40 | 18.90 | 19.30 | 847,446 | +0.50(+2.66%) |
Apr 24, 2007 | 18.80 | 19.15 | 18.80 | 18.80 | 733,928 | -0.50(-2.59%) |