Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.83 | 19.83 | 18.66 | 19.01 | 51,675 | -0.30(-1.58%) |
May 30, 2007 | 19.37 | 19.41 | 19.04 | 19.31 | 26,663 | -0.27(-1.38%) |
May 29, 2007 | 18.97 | 19.65 | 18.97 | 19.58 | 49,963 | +0.71(+3.79%) |
May 25, 2007 | 19.34 | 19.34 | 18.63 | 18.87 | 33,408 | +0.07(+0.35%) |
May 24, 2007 | 19.36 | 19.64 | 18.70 | 18.80 | 26,124 | -0.48(-2.50%) |
May 23, 2007 | 19.78 | 19.78 | 19.19 | 19.28 | 15,999 | -0.42(-2.15%) |
May 22, 2007 | 19.71 | 19.83 | 19.09 | 19.71 | 25,595 | +0.40(+2.06%) |
May 21, 2007 | 19.17 | 19.85 | 19.17 | 19.31 | 23,674 | +0.05(+0.24%) |
May 18, 2007 | 19.28 | 19.75 | 18.89 | 19.26 | 43,461 | -0.01(-0.03%) |
May 17, 2007 | 19.62 | 19.78 | 19.00 | 19.27 | 26,730 | -0.36(-1.82%) |
May 16, 2007 | 19.23 | 19.75 | 18.79 | 19.63 | 30,977 | +0.50(+2.63%) |
May 15, 2007 | 20.09 | 20.11 | 19.12 | 19.13 | 42,110 | -0.65(-3.28%) |
May 14, 2007 | 20.05 | 20.30 | 19.58 | 19.77 | 28,919 | -0.36(-1.81%) |
May 11, 2007 | 20.07 | 20.14 | 19.85 | 20.14 | 16,808 | +0.22(+1.13%) |
May 10, 2007 | 20.61 | 20.61 | 19.85 | 19.91 | 46,253 | -0.69(-3.34%) |
May 09, 2007 | 19.97 | 20.67 | 19.97 | 20.60 | 28,612 | +0.46(+2.30%) |
May 08, 2007 | 20.32 | 20.59 | 19.85 | 20.14 | 24,423 | -0.33(-1.62%) |
May 07, 2007 | 20.73 | 20.84 | 20.25 | 20.47 | 19,151 | -0.22(-1.09%) |
May 04, 2007 | 20.16 | 20.75 | 20.16 | 20.69 | 16,959 | +0.31(+1.53%) |
May 03, 2007 | 20.68 | 20.84 | 20.34 | 20.38 | 17,248 | -0.26(-1.25%) |
May 02, 2007 | 20.18 | 20.71 | 19.99 | 20.64 | 20,268 | +0.56(+2.77%) |
May 01, 2007 | 18.85 | 20.16 | 18.85 | 20.09 | 60,355 | +1.22(+6.45%) |
Apr 30, 2007 | 19.78 | 19.81 | 18.83 | 18.87 | 47,884 | -0.52(-2.70%) |
Apr 27, 2007 | 19.95 | 20.18 | 19.30 | 19.39 | 15,404 | -0.89(-4.40%) |
Apr 26, 2007 | 20.23 | 20.52 | 19.87 | 20.28 | 27,087 | -0.04(-0.20%) |
Apr 25, 2007 | 20.16 | 20.51 | 20.16 | 20.32 | 15,513 | +0.33(+1.65%) |
Apr 24, 2007 | 20.81 | 20.81 | 19.85 | 19.99 | 10,741 | -0.31(-1.53%) |
Apr 23, 2007 | 20.79 | 20.84 | 20.22 | 20.30 | 10,964 | -0.60(-2.88%) |
Apr 20, 2007 | 20.81 | 21.02 | 20.67 | 20.91 | 39,238 | +0.64(+3.17%) |
Apr 19, 2007 | 20.31 | 21.00 | 20.11 | 20.26 | 17,460 | -0.24(-1.19%) |
Apr 18, 2007 | 21.06 | 21.06 | 20.51 | 20.51 | 4,944 | -0.13(-0.64%) |
Apr 17, 2007 | 20.56 | 20.91 | 20.54 | 20.64 | 5,976 | +0.05(+0.26%) |
Apr 16, 2007 | 19.97 | 20.59 | 19.97 | 20.59 | 10,768 | +0.68(+3.42%) |
Apr 13, 2007 | 19.80 | 19.93 | 19.53 | 19.91 | 6,647 | +0.13(+0.64%) |
Apr 12, 2007 | 19.52 | 19.78 | 19.45 | 19.78 | 12,450 | +0.36(+1.84%) |
Apr 11, 2007 | 19.99 | 20.02 | 19.42 | 19.42 | 18,456 | -0.48(-2.42%) |
Apr 10, 2007 | 19.88 | 20.18 | 19.75 | 19.91 | 46,714 | -0.70(-3.38%) |
Apr 09, 2007 | 21.29 | 21.29 | 20.39 | 20.60 | 26,048 | -0.71(-3.35%) |
Apr 05, 2007 | 21.41 | 21.42 | 21.21 | 21.32 | 9,219 | -0.15(-0.71%) |
Apr 04, 2007 | 21.10 | 21.47 | 21.00 | 21.47 | 19,390 | +0.24(+1.12%) |
Apr 03, 2007 | 20.34 | 21.30 | 20.34 | 21.23 | 33,384 | +0.85(+4.19%) |
Apr 02, 2007 | 20.52 | 20.52 | 20.15 | 20.38 | 11,450 | -0.10(-0.48%) |
Mar 30, 2007 | 20.90 | 20.95 | 19.94 | 20.48 | 32,723 | -0.13(-0.61%) |
Mar 29, 2007 | 20.42 | 20.68 | 20.08 | 20.60 | 16,406 | +0.28(+1.37%) |
Mar 28, 2007 | 20.59 | 20.63 | 20.20 | 20.32 | 13,930 | -0.43(-2.07%) |
Mar 27, 2007 | 20.91 | 20.91 | 20.54 | 20.75 | 12,198 | -0.26(-1.26%) |
Mar 26, 2007 | 21.06 | 21.06 | 20.69 | 21.02 | 9,271 | +0.07(+0.35%) |
Mar 23, 2007 | 21.16 | 21.17 | 20.87 | 20.95 | 21,429 | -0.18(-0.85%) |
Mar 22, 2007 | 21.08 | 21.30 | 20.79 | 21.12 | 25,330 | +0.30(+1.46%) |
Mar 21, 2007 | 20.24 | 20.84 | 19.89 | 20.82 | 23,197 | +0.65(+3.21%) |
Mar 20, 2007 | 19.75 | 20.29 | 19.66 | 20.17 | 12,870 | +0.16(+0.79%) |
Mar 19, 2007 | 19.92 | 20.26 | 19.64 | 20.01 | 23,696 | +0.40(+2.02%) |
Mar 16, 2007 | 19.66 | 19.84 | 19.62 | 19.62 | 137,553 | -0.05(-0.24%) |
Mar 15, 2007 | 19.15 | 19.78 | 19.12 | 19.66 | 28,748 | +0.54(+2.84%) |
Mar 14, 2007 | 18.66 | 19.24 | 18.57 | 19.12 | 29,422 | +0.46(+2.48%) |
Mar 13, 2007 | 19.14 | 19.35 | 18.61 | 18.66 | 91,597 | -0.48(-2.52%) |
Mar 12, 2007 | 19.14 | 19.28 | 18.98 | 19.14 | 11,079 | -0.07(-0.34%) |
Mar 09, 2007 | 19.32 | 19.32 | 18.91 | 19.21 | 11,303 | +0.34(+1.82%) |
Mar 08, 2007 | 19.42 | 19.68 | 18.85 | 18.86 | 26,601 | -0.44(-2.30%) |
Mar 07, 2007 | 19.52 | 19.52 | 19.02 | 19.30 | 25,702 | -0.28(-1.42%) |
Mar 06, 2007 | 18.88 | 19.85 | 18.88 | 19.58 | 42,320 | +0.91(+4.85%) |
Mar 05, 2007 | 18.98 | 19.40 | 18.52 | 18.68 | 39,076 | -0.58(-2.99%) |
Mar 02, 2007 | 20.19 | 20.53 | 19.09 | 19.25 | 68,727 | -1.15(-5.64%) |