Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.58 | 18.89 | 18.58 | 18.84 | 521,837 | +0.41(+2.23%) |
May 30, 2007 | 18.30 | 18.46 | 18.12 | 18.43 | 298,584 | +0.00(+0.00%) |
May 29, 2007 | 18.78 | 18.79 | 18.36 | 18.43 | 194,577 | -0.13(-0.69%) |
May 25, 2007 | 18.50 | 18.61 | 18.26 | 18.56 | 547,168 | +0.41(+2.26%) |
May 24, 2007 | 19.05 | 19.17 | 18.12 | 18.15 | 576,997 | -0.85(-4.48%) |
May 23, 2007 | 19.17 | 19.23 | 18.83 | 19.00 | 442,277 | +0.17(+0.90%) |
May 22, 2007 | 19.31 | 19.35 | 18.80 | 18.83 | 417,165 | -0.59(-3.02%) |
May 21, 2007 | 19.34 | 19.54 | 19.25 | 19.42 | 464,607 | +0.17(+0.88%) |
May 18, 2007 | 19.15 | 19.39 | 19.13 | 19.25 | 416,544 | +0.29(+1.53%) |
May 17, 2007 | 19.20 | 19.22 | 18.73 | 18.96 | 711,438 | -0.27(-1.42%) |
May 16, 2007 | 19.36 | 19.64 | 19.05 | 19.23 | 554,847 | +0.01(+0.04%) |
May 15, 2007 | 19.25 | 19.65 | 19.18 | 19.22 | 453,376 | +0.10(+0.55%) |
May 14, 2007 | 19.22 | 19.49 | 18.59 | 19.12 | 778,330 | -0.36(-1.86%) |
May 11, 2007 | 19.37 | 19.50 | 19.33 | 19.48 | 310,653 | +0.23(+1.17%) |
May 10, 2007 | 19.41 | 19.63 | 19.07 | 19.26 | 430,716 | -0.69(-3.47%) |
May 09, 2007 | 19.78 | 20.09 | 19.73 | 19.95 | 257,137 | -0.02(-0.12%) |
May 08, 2007 | 19.62 | 20.11 | 19.57 | 19.97 | 405,953 | +0.01(+0.04%) |
May 07, 2007 | 20.05 | 20.20 | 19.87 | 19.96 | 333,452 | -0.02(-0.08%) |
May 04, 2007 | 20.28 | 20.49 | 19.88 | 19.98 | 348,842 | +0.01(+0.04%) |
May 03, 2007 | 19.81 | 20.10 | 19.69 | 19.97 | 186,403 | +0.31(+1.55%) |
May 02, 2007 | 19.28 | 19.75 | 19.19 | 19.67 | 350,004 | +0.36(+1.87%) |
May 01, 2007 | 19.25 | 19.42 | 19.00 | 19.30 | 331,007 | +0.06(+0.29%) |
Apr 30, 2007 | 19.46 | 19.67 | 19.21 | 19.25 | 144,455 | -0.29(-1.48%) |
Apr 27, 2007 | 19.41 | 19.68 | 19.39 | 19.54 | 216,421 | +0.14(+0.75%) |
Apr 26, 2007 | 19.70 | 19.75 | 19.10 | 19.39 | 483,144 | -0.57(-2.86%) |
Apr 25, 2007 | 20.02 | 20.10 | 19.83 | 19.96 | 333,227 | +0.10(+0.49%) |
Apr 24, 2007 | 20.29 | 20.38 | 19.71 | 19.87 | 345,371 | -0.34(-1.67%) |
Apr 23, 2007 | 20.43 | 20.57 | 20.15 | 20.20 | 259,493 | -0.13(-0.63%) |
Apr 20, 2007 | 20.61 | 20.74 | 20.29 | 20.33 | 318,610 | +0.24(+1.20%) |
Apr 19, 2007 | 20.30 | 20.41 | 19.97 | 20.09 | 509,325 | -0.55(-2.69%) |
Apr 18, 2007 | 20.57 | 20.73 | 20.41 | 20.65 | 260,207 | -0.02(-0.12%) |
Apr 17, 2007 | 20.93 | 20.93 | 20.53 | 20.67 | 496,218 | -0.42(-1.98%) |
Apr 16, 2007 | 20.85 | 21.14 | 20.73 | 21.09 | 475,158 | +0.25(+1.20%) |
Apr 13, 2007 | 20.50 | 20.86 | 20.37 | 20.84 | 333,806 | +0.48(+2.37%) |
Apr 12, 2007 | 20.08 | 20.41 | 20.08 | 20.36 | 268,979 | +0.06(+0.28%) |
Apr 11, 2007 | 20.55 | 20.61 | 20.15 | 20.30 | 365,915 | -0.12(-0.59%) |
Apr 10, 2007 | 20.54 | 20.57 | 20.28 | 20.42 | 277,838 | +0.09(+0.43%) |
Apr 09, 2007 | 20.29 | 20.61 | 20.28 | 20.33 | 357,322 | -0.01(-0.04%) |
Apr 05, 2007 | 20.17 | 20.43 | 20.14 | 20.34 | 747,488 | -0.28(-1.36%) |
Apr 04, 2007 | 20.01 | 20.69 | 19.90 | 20.62 | 835,242 | +0.46(+2.27%) |
Apr 03, 2007 | 19.78 | 20.28 | 19.75 | 20.16 | 526,735 | +0.39(+1.95%) |
Apr 02, 2007 | 19.21 | 19.85 | 19.12 | 19.78 | 646,973 | +0.56(+2.93%) |
Mar 30, 2007 | 19.37 | 19.52 | 19.21 | 19.22 | 309,249 | -0.13(-0.66%) |
Mar 29, 2007 | 19.41 | 19.59 | 19.25 | 19.34 | 474,336 | +0.14(+0.71%) |
Mar 28, 2007 | 19.35 | 19.41 | 19.09 | 19.21 | 207,090 | +0.05(+0.25%) |
Mar 27, 2007 | 19.39 | 19.40 | 19.08 | 19.16 | 266,935 | -0.23(-1.20%) |
Mar 26, 2007 | 19.34 | 19.47 | 19.20 | 19.39 | 240,850 | +0.18(+0.96%) |
Mar 23, 2007 | 19.27 | 19.27 | 18.87 | 19.21 | 496,616 | +0.07(+0.38%) |
Mar 22, 2007 | 19.42 | 19.49 | 18.99 | 19.14 | 605,061 | -0.14(-0.75%) |
Mar 21, 2007 | 19.04 | 19.34 | 18.93 | 19.28 | 493,853 | +0.55(+2.92%) |
Mar 20, 2007 | 18.73 | 18.92 | 18.65 | 18.73 | 448,384 | +0.06(+0.34%) |
Mar 19, 2007 | 18.74 | 18.81 | 18.61 | 18.67 | 331,261 | +0.18(+0.96%) |
Mar 16, 2007 | 18.65 | 18.81 | 18.43 | 18.49 | 456,469 | +0.01(+0.04%) |
Mar 15, 2007 | 18.07 | 18.65 | 18.05 | 18.48 | 674,993 | +0.44(+2.45%) |
Mar 14, 2007 | 17.68 | 18.13 | 17.61 | 18.04 | 575,506 | +0.02(+0.13%) |
Mar 13, 2007 | 18.72 | 18.70 | 17.99 | 18.02 | 454,762 | -0.70(-3.74%) |
Mar 12, 2007 | 18.53 | 18.85 | 18.49 | 18.72 | 370,225 | +0.30(+1.61%) |
Mar 09, 2007 | 18.60 | 18.76 | 18.40 | 18.42 | 302,449 | -0.14(-0.74%) |
Mar 08, 2007 | 18.45 | 18.89 | 18.45 | 18.56 | 478,693 | +0.34(+1.85%) |
Mar 07, 2007 | 18.23 | 18.60 | 18.15 | 18.22 | 455,653 | -0.01(-0.04%) |
Mar 06, 2007 | 17.86 | 18.30 | 17.86 | 18.23 | 636,083 | +0.88(+5.05%) |
Mar 05, 2007 | 17.01 | 17.67 | 16.97 | 17.35 | 771,073 | -0.16(-0.92%) |
Mar 02, 2007 | 17.83 | 18.11 | 17.42 | 17.51 | 581,511 | -0.55(-3.07%) |