Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.95 | 19.25 | 18.60 | 18.82 | 839,349 | -0.02(-0.12%) |
May 30, 2007 | 18.34 | 18.87 | 18.23 | 18.84 | 783,023 | +0.36(+1.96%) |
May 29, 2007 | 18.99 | 19.08 | 18.45 | 18.48 | 805,590 | -0.44(-2.34%) |
May 25, 2007 | 18.89 | 19.10 | 18.77 | 18.92 | 408,167 | +0.16(+0.85%) |
May 24, 2007 | 19.36 | 19.52 | 18.72 | 18.76 | 1,009,051 | -0.69(-3.56%) |
May 23, 2007 | 19.89 | 19.89 | 19.36 | 19.46 | 641,217 | -0.37(-1.88%) |
May 22, 2007 | 19.41 | 19.91 | 19.39 | 19.83 | 2,327,904 | +0.59(+3.09%) |
May 21, 2007 | 19.05 | 19.29 | 18.85 | 19.23 | 581,344 | +0.26(+1.38%) |
May 18, 2007 | 18.62 | 19.05 | 18.49 | 18.97 | 2,346,636 | +0.43(+2.31%) |
May 17, 2007 | 18.43 | 18.59 | 18.36 | 18.55 | 279,115 | +0.03(+0.16%) |
May 16, 2007 | 18.45 | 18.55 | 18.33 | 18.52 | 360,776 | +0.05(+0.28%) |
May 15, 2007 | 18.51 | 18.73 | 18.35 | 18.47 | 463,152 | +0.05(+0.28%) |
May 14, 2007 | 18.31 | 18.72 | 18.21 | 18.42 | 848,428 | +0.10(+0.55%) |
May 11, 2007 | 18.15 | 18.60 | 18.13 | 18.31 | 534,817 | +0.10(+0.56%) |
May 10, 2007 | 18.37 | 18.48 | 17.98 | 18.21 | 709,089 | -0.28(-1.53%) |
May 09, 2007 | 18.13 | 18.54 | 18.02 | 18.50 | 742,419 | +0.36(+1.96%) |
May 08, 2007 | 18.40 | 18.53 | 17.83 | 18.14 | 857,410 | -0.30(-1.65%) |
May 07, 2007 | 18.40 | 18.89 | 18.30 | 18.44 | 1,098,809 | +0.00(+0.00%) |
May 04, 2007 | 18.69 | 18.82 | 18.31 | 18.44 | 782,961 | -0.25(-1.32%) |
May 03, 2007 | 17.85 | 18.69 | 17.85 | 18.69 | 2,089,360 | +0.91(+5.14%) |
May 02, 2007 | 17.59 | 17.90 | 17.46 | 17.78 | 864,447 | +0.30(+1.70%) |
May 01, 2007 | 17.34 | 17.53 | 17.01 | 17.48 | 1,128,108 | +0.10(+0.58%) |
Apr 30, 2007 | 17.18 | 17.59 | 17.10 | 17.38 | 1,131,295 | +0.17(+0.97%) |
Apr 27, 2007 | 16.95 | 17.26 | 16.89 | 17.21 | 703,005 | +0.20(+1.15%) |
Apr 26, 2007 | 17.39 | 17.42 | 16.57 | 17.02 | 1,480,565 | -0.44(-2.53%) |
Apr 25, 2007 | 17.60 | 17.65 | 17.39 | 17.46 | 702,207 | -0.07(-0.37%) |
Apr 24, 2007 | 17.67 | 17.67 | 17.50 | 17.52 | 1,122,504 | -0.05(-0.29%) |
Apr 23, 2007 | 17.39 | 17.79 | 17.33 | 17.58 | 1,095,048 | +0.30(+1.72%) |
Apr 20, 2007 | 16.70 | 17.29 | 16.68 | 17.28 | 915,817 | +0.64(+3.83%) |
Apr 19, 2007 | 16.73 | 16.73 | 16.52 | 16.64 | 514,875 | -0.14(-0.86%) |
Apr 18, 2007 | 17.05 | 17.05 | 16.73 | 16.79 | 426,893 | -0.29(-1.70%) |
Apr 17, 2007 | 17.49 | 17.49 | 17.05 | 17.08 | 994,529 | -0.33(-1.92%) |
Apr 16, 2007 | 16.02 | 17.83 | 15.99 | 17.41 | 1,608,725 | +1.43(+8.93%) |
Apr 13, 2007 | 16.24 | 16.27 | 15.92 | 15.98 | 467,345 | -0.21(-1.30%) |
Apr 12, 2007 | 16.13 | 16.31 | 16.11 | 16.19 | 487,911 | +0.09(+0.54%) |
Apr 11, 2007 | 16.11 | 16.27 | 16.05 | 16.10 | 508,464 | -0.04(-0.27%) |
Apr 10, 2007 | 16.42 | 16.66 | 16.12 | 16.15 | 704,925 | -0.36(-2.20%) |
Apr 09, 2007 | 16.09 | 16.55 | 16.01 | 16.51 | 366,461 | +0.10(+0.62%) |
Apr 05, 2007 | 16.34 | 16.72 | 16.28 | 16.41 | 583,654 | +0.13(+0.80%) |
Apr 04, 2007 | 16.53 | 16.60 | 16.26 | 16.28 | 394,745 | -0.24(-1.45%) |
Apr 03, 2007 | 16.36 | 16.71 | 16.21 | 16.52 | 661,740 | +0.14(+0.89%) |
Apr 02, 2007 | 16.13 | 16.54 | 16.00 | 16.37 | 614,647 | +0.19(+1.16%) |
Mar 30, 2007 | 16.56 | 16.56 | 16.04 | 16.18 | 679,366 | -0.14(-0.84%) |
Mar 29, 2007 | 16.44 | 16.66 | 16.26 | 16.32 | 469,729 | -0.11(-0.66%) |
Mar 28, 2007 | 16.15 | 16.58 | 16.00 | 16.43 | 588,726 | +0.22(+1.39%) |
Mar 27, 2007 | 16.67 | 16.92 | 16.18 | 16.21 | 608,723 | -0.51(-3.08%) |
Mar 26, 2007 | 16.60 | 16.78 | 16.39 | 16.72 | 1,191,445 | +0.29(+1.76%) |
Mar 23, 2007 | 16.38 | 16.60 | 16.37 | 16.43 | 619,660 | +0.05(+0.31%) |
Mar 22, 2007 | 16.53 | 16.60 | 16.31 | 16.38 | 907,948 | -0.20(-1.22%) |
Mar 21, 2007 | 16.72 | 16.81 | 16.13 | 16.58 | 2,081,386 | -0.58(-3.38%) |
Mar 20, 2007 | 16.82 | 17.29 | 16.82 | 17.16 | 1,023,419 | +0.35(+2.07%) |
Mar 19, 2007 | 17.31 | 17.31 | 16.58 | 16.81 | 1,576,594 | -0.48(-2.77%) |
Mar 16, 2007 | 18.13 | 18.26 | 17.21 | 17.29 | 1,597,301 | -0.79(-4.37%) |
Mar 15, 2007 | 18.19 | 18.27 | 18.05 | 18.08 | 611,040 | -0.05(-0.28%) |
Mar 14, 2007 | 18.39 | 18.59 | 17.89 | 18.13 | 604,205 | -0.21(-1.15%) |
Mar 13, 2007 | 18.29 | 18.51 | 18.13 | 18.34 | 600,718 | +0.05(+0.28%) |
Mar 12, 2007 | 18.37 | 18.48 | 18.09 | 18.29 | 604,340 | +0.01(+0.08%) |
Mar 09, 2007 | 18.00 | 18.38 | 18.00 | 18.28 | 471,243 | +0.33(+1.86%) |
Mar 08, 2007 | 18.03 | 18.16 | 17.81 | 17.94 | 483,363 | +0.09(+0.53%) |
Mar 07, 2007 | 17.75 | 18.02 | 17.42 | 17.85 | 717,123 | +0.05(+0.28%) |
Mar 06, 2007 | 17.47 | 17.97 | 17.39 | 17.80 | 659,363 | +0.10(+0.57%) |
Mar 05, 2007 | 17.41 | 17.79 | 16.10 | 17.70 | 1,122,074 | +0.00(+0.00%) |
Mar 02, 2007 | 18.00 | 18.32 | 17.65 | 17.70 | 566,087 | -0.35(-1.93%) |