Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.00 | 20.33 | 19.51 | 19.97 | 157,284 | +0.07(+0.35%) |
May 30, 2007 | 18.98 | 19.99 | 18.97 | 19.90 | 199,692 | +0.91(+4.79%) |
May 29, 2007 | 18.40 | 19.03 | 18.40 | 18.99 | 162,196 | +0.67(+3.66%) |
May 25, 2007 | 18.33 | 18.61 | 18.08 | 18.32 | 129,182 | +0.03(+0.16%) |
May 24, 2007 | 19.52 | 19.52 | 18.04 | 18.29 | 175,410 | -1.31(-6.68%) |
May 23, 2007 | 18.90 | 19.72 | 18.90 | 19.60 | 175,269 | +0.70(+3.70%) |
May 22, 2007 | 18.43 | 18.92 | 18.26 | 18.90 | 118,907 | +0.50(+2.72%) |
May 21, 2007 | 18.17 | 18.49 | 18.08 | 18.40 | 173,163 | +0.23(+1.27%) |
May 18, 2007 | 18.62 | 18.64 | 18.09 | 18.17 | 149,653 | -0.36(-1.94%) |
May 17, 2007 | 18.80 | 18.89 | 18.46 | 18.53 | 169,783 | -0.26(-1.38%) |
May 16, 2007 | 18.55 | 18.85 | 18.51 | 18.79 | 117,695 | +0.24(+1.29%) |
May 15, 2007 | 18.72 | 18.86 | 18.52 | 18.55 | 206,072 | -0.22(-1.17%) |
May 14, 2007 | 19.34 | 19.34 | 18.75 | 18.77 | 149,154 | -0.58(-3.00%) |
May 11, 2007 | 19.14 | 19.35 | 19.10 | 19.35 | 97,047 | +0.30(+1.57%) |
May 10, 2007 | 19.04 | 19.30 | 18.89 | 19.05 | 105,657 | -0.11(-0.57%) |
May 09, 2007 | 19.12 | 19.20 | 18.84 | 19.16 | 138,287 | -0.10(-0.52%) |
May 08, 2007 | 19.30 | 19.31 | 18.54 | 19.26 | 152,065 | -0.03(-0.16%) |
May 07, 2007 | 19.95 | 19.96 | 19.16 | 19.29 | 120,256 | -0.66(-3.31%) |
May 04, 2007 | 20.25 | 20.26 | 19.65 | 19.95 | 212,886 | -0.27(-1.34%) |
May 03, 2007 | 21.05 | 21.09 | 20.00 | 20.22 | 496,635 | -0.79(-3.76%) |
May 02, 2007 | 21.93 | 22.00 | 20.62 | 21.01 | 456,742 | -0.73(-3.36%) |
May 01, 2007 | 20.97 | 22.00 | 20.80 | 21.74 | 501,597 | +0.86(+4.12%) |
Apr 30, 2007 | 21.15 | 21.30 | 20.66 | 20.88 | 280,233 | -0.20(-0.95%) |
Apr 27, 2007 | 20.70 | 21.26 | 20.24 | 21.08 | 217,354 | +0.31(+1.49%) |
Apr 26, 2007 | 19.74 | 20.90 | 19.41 | 20.77 | 281,979 | +1.07(+5.43%) |
Apr 25, 2007 | 18.75 | 19.75 | 18.59 | 19.70 | 550,378 | +1.82(+10.18%) |
Apr 24, 2007 | 17.87 | 18.00 | 17.64 | 17.88 | 124,981 | -0.03(-0.17%) |
Apr 23, 2007 | 17.94 | 18.18 | 17.88 | 17.91 | 88,192 | -0.10(-0.56%) |
Apr 20, 2007 | 18.18 | 18.18 | 17.97 | 18.01 | 59,015 | +0.00(+0.00%) |
Apr 19, 2007 | 17.86 | 18.20 | 17.85 | 18.01 | 91,612 | +0.08(+0.45%) |
Apr 18, 2007 | 18.00 | 18.00 | 17.81 | 17.93 | 60,301 | -0.08(-0.44%) |
Apr 17, 2007 | 18.08 | 18.20 | 17.84 | 18.01 | 78,857 | -0.10(-0.55%) |
Apr 16, 2007 | 17.89 | 18.19 | 17.86 | 18.11 | 93,357 | +0.24(+1.34%) |
Apr 13, 2007 | 17.67 | 17.94 | 17.51 | 17.87 | 79,112 | +0.12(+0.68%) |
Apr 12, 2007 | 17.78 | 17.92 | 17.63 | 17.75 | 160,887 | -0.21(-1.17%) |
Apr 11, 2007 | 18.01 | 18.02 | 17.70 | 17.96 | 68,506 | -0.05(-0.28%) |
Apr 10, 2007 | 18.05 | 18.13 | 17.75 | 18.01 | 119,451 | -0.10(-0.55%) |
Apr 09, 2007 | 18.07 | 18.20 | 17.93 | 18.11 | 158,563 | +0.08(+0.44%) |
Apr 05, 2007 | 17.82 | 18.17 | 17.64 | 18.03 | 196,932 | +0.28(+1.58%) |
Apr 04, 2007 | 17.89 | 18.02 | 17.21 | 17.75 | 282,026 | -0.19(-1.06%) |
Apr 03, 2007 | 17.99 | 18.11 | 17.72 | 17.94 | 616,411 | +1.26(+7.55%) |
Apr 02, 2007 | 17.00 | 17.10 | 16.49 | 16.68 | 211,217 | -0.26(-1.53%) |
Mar 30, 2007 | 17.32 | 17.37 | 16.61 | 16.94 | 170,348 | -0.45(-2.59%) |
Mar 29, 2007 | 17.87 | 17.87 | 17.01 | 17.39 | 273,829 | -0.28(-1.58%) |
Mar 28, 2007 | 17.97 | 18.14 | 17.57 | 17.67 | 475,917 | -0.37(-2.05%) |
Mar 27, 2007 | 18.43 | 18.66 | 17.90 | 18.04 | 286,381 | -0.66(-3.53%) |
Mar 26, 2007 | 18.21 | 18.83 | 18.12 | 18.70 | 391,616 | +0.68(+3.77%) |
Mar 23, 2007 | 18.45 | 18.54 | 17.87 | 18.02 | 144,182 | -0.35(-1.91%) |
Mar 22, 2007 | 18.60 | 18.60 | 18.12 | 18.37 | 145,098 | -0.23(-1.24%) |
Mar 21, 2007 | 18.10 | 18.65 | 17.86 | 18.60 | 364,781 | +0.57(+3.16%) |
Mar 20, 2007 | 17.98 | 18.29 | 17.86 | 18.03 | 236,803 | +0.13(+0.73%) |
Mar 19, 2007 | 17.95 | 17.99 | 17.75 | 17.90 | 245,699 | +0.12(+0.67%) |
Mar 16, 2007 | 17.80 | 17.97 | 17.74 | 17.78 | 313,684 | -0.02(-0.11%) |
Mar 15, 2007 | 17.75 | 17.90 | 17.74 | 17.80 | 420,489 | +0.05(+0.28%) |
Mar 14, 2007 | 17.80 | 17.95 | 17.74 | 17.75 | 1,617,690 | -0.31(-1.72%) |
Mar 13, 2007 | 18.58 | 18.58 | 18.00 | 18.06 | 305,438 | -0.52(-2.80%) |
Mar 12, 2007 | 19.03 | 19.20 | 18.35 | 18.58 | 265,254 | -0.56(-2.93%) |
Mar 09, 2007 | 19.37 | 19.37 | 18.99 | 19.14 | 564,470 | -0.07(-0.36%) |
Mar 08, 2007 | 19.04 | 19.37 | 18.56 | 19.21 | 397,270 | +0.36(+1.91%) |
Mar 07, 2007 | 18.35 | 18.98 | 18.03 | 18.85 | 371,694 | +0.60(+3.29%) |
Mar 06, 2007 | 18.25 | 18.45 | 17.52 | 18.25 | 425,631 | +0.94(+5.43%) |
Mar 05, 2007 | 18.13 | 18.31 | 17.30 | 17.31 | 549,301 | -0.95(-5.20%) |
Mar 02, 2007 | 17.42 | 18.62 | 17.13 | 18.26 | 523,632 | +0.69(+3.93%) |