Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.00 | 18.77 | 17.73 | 18.71 | 947,498 | +0.68(+3.76%) |
May 30, 2007 | 17.73 | 18.06 | 17.58 | 18.03 | 289,748 | +0.11(+0.62%) |
May 29, 2007 | 17.46 | 17.95 | 17.39 | 17.92 | 286,055 | +0.47(+2.67%) |
May 25, 2007 | 17.39 | 17.79 | 17.33 | 17.46 | 193,018 | +0.11(+0.61%) |
May 24, 2007 | 17.57 | 17.72 | 17.20 | 17.35 | 242,804 | -0.31(-1.73%) |
May 23, 2007 | 17.78 | 18.03 | 17.58 | 17.66 | 307,647 | -0.19(-1.07%) |
May 22, 2007 | 16.78 | 17.93 | 16.78 | 17.85 | 687,782 | +1.01(+5.98%) |
May 21, 2007 | 16.86 | 16.97 | 16.67 | 16.84 | 342,162 | -0.08(-0.45%) |
May 18, 2007 | 17.14 | 17.29 | 16.89 | 16.92 | 246,066 | -0.22(-1.27%) |
May 17, 2007 | 17.61 | 17.61 | 16.86 | 17.13 | 445,930 | -0.15(-0.87%) |
May 16, 2007 | 17.98 | 17.98 | 16.98 | 17.28 | 985,464 | -0.81(-4.48%) |
May 15, 2007 | 18.52 | 18.64 | 18.06 | 18.10 | 670,555 | -0.49(-2.62%) |
May 14, 2007 | 19.03 | 19.07 | 18.52 | 18.58 | 221,115 | -0.53(-2.78%) |
May 11, 2007 | 19.02 | 19.23 | 18.27 | 19.12 | 182,109 | +0.25(+1.34%) |
May 10, 2007 | 19.95 | 19.95 | 18.47 | 18.86 | 673,973 | -0.90(-4.55%) |
May 09, 2007 | 19.51 | 19.89 | 19.30 | 19.76 | 326,647 | +0.36(+1.87%) |
May 08, 2007 | 19.14 | 19.58 | 19.07 | 19.40 | 128,668 | +0.10(+0.51%) |
May 07, 2007 | 19.65 | 19.89 | 19.06 | 19.30 | 181,595 | -0.32(-1.65%) |
May 04, 2007 | 19.95 | 19.95 | 19.19 | 19.63 | 229,159 | -0.26(-1.32%) |
May 03, 2007 | 19.28 | 20.38 | 19.28 | 19.89 | 645,956 | +0.70(+3.67%) |
May 02, 2007 | 19.11 | 19.32 | 19.03 | 19.18 | 340,260 | +0.12(+0.60%) |
May 01, 2007 | 19.19 | 19.39 | 18.75 | 19.07 | 330,026 | -0.32(-1.65%) |
Apr 30, 2007 | 19.62 | 19.76 | 19.39 | 19.39 | 449,284 | -0.11(-0.57%) |
Apr 27, 2007 | 19.06 | 19.81 | 18.89 | 19.50 | 724,920 | +0.31(+1.64%) |
Apr 26, 2007 | 18.95 | 19.23 | 18.77 | 19.18 | 558,585 | +0.16(+0.84%) |
Apr 25, 2007 | 17.91 | 19.08 | 17.86 | 19.02 | 642,900 | +1.07(+5.98%) |
Apr 24, 2007 | 17.77 | 18.08 | 17.70 | 17.95 | 358,532 | +0.15(+0.85%) |
Apr 23, 2007 | 17.75 | 17.92 | 17.59 | 17.80 | 303,309 | +0.04(+0.25%) |
Apr 20, 2007 | 18.13 | 18.22 | 17.56 | 17.75 | 508,422 | -0.02(-0.12%) |
Apr 19, 2007 | 18.35 | 18.44 | 17.74 | 17.78 | 452,460 | -0.57(-3.12%) |
Apr 18, 2007 | 18.83 | 18.93 | 18.22 | 18.35 | 175,601 | -0.25(-1.34%) |
Apr 17, 2007 | 18.56 | 18.89 | 18.42 | 18.60 | 235,881 | -0.02(-0.12%) |
Apr 16, 2007 | 18.44 | 18.88 | 18.29 | 18.62 | 529,845 | -0.04(-0.21%) |
Apr 13, 2007 | 18.87 | 18.93 | 18.33 | 18.66 | 475,748 | -0.15(-0.80%) |
Apr 12, 2007 | 19.12 | 19.24 | 18.72 | 18.81 | 556,506 | -0.34(-1.78%) |
Apr 11, 2007 | 20.25 | 20.25 | 19.15 | 19.15 | 392,155 | -1.09(-5.41%) |
Apr 10, 2007 | 19.79 | 20.33 | 19.67 | 20.25 | 543,208 | +0.41(+2.06%) |
Apr 09, 2007 | 19.68 | 19.95 | 19.62 | 19.84 | 276,403 | +0.23(+1.15%) |
Apr 05, 2007 | 19.74 | 20.06 | 19.61 | 19.61 | 245,860 | +0.00(+0.00%) |
Apr 04, 2007 | 20.25 | 20.61 | 19.40 | 19.61 | 411,961 | -0.71(-3.49%) |
Apr 03, 2007 | 19.73 | 20.34 | 19.43 | 20.32 | 522,462 | +0.51(+2.60%) |
Apr 02, 2007 | 19.17 | 20.26 | 18.63 | 19.81 | 600,916 | +0.67(+3.47%) |
Mar 30, 2007 | 18.85 | 19.28 | 18.59 | 19.14 | 400,948 | +0.35(+1.84%) |
Mar 29, 2007 | 19.11 | 19.11 | 18.40 | 18.80 | 274,122 | -0.17(-0.91%) |
Mar 28, 2007 | 18.70 | 19.02 | 18.35 | 18.97 | 327,265 | +0.13(+0.71%) |
Mar 27, 2007 | 19.11 | 19.14 | 18.51 | 18.84 | 485,455 | -0.36(-1.89%) |
Mar 26, 2007 | 19.19 | 19.46 | 19.02 | 19.20 | 746,932 | +0.04(+0.21%) |
Mar 23, 2007 | 18.18 | 19.26 | 18.18 | 19.16 | 415,712 | +1.07(+5.93%) |
Mar 22, 2007 | 18.41 | 18.41 | 18.00 | 18.09 | 260,250 | -0.06(-0.34%) |
Mar 21, 2007 | 17.97 | 18.18 | 17.92 | 18.15 | 544,385 | +0.12(+0.64%) |
Mar 20, 2007 | 17.99 | 18.18 | 17.93 | 18.03 | 346,348 | +0.10(+0.54%) |
Mar 19, 2007 | 18.46 | 18.50 | 17.73 | 17.94 | 636,579 | -0.34(-1.84%) |
Mar 16, 2007 | 18.42 | 18.47 | 17.73 | 18.27 | 834,431 | -0.10(-0.53%) |
Mar 15, 2007 | 16.59 | 18.42 | 16.43 | 18.37 | 810,232 | +1.83(+11.04%) |
Mar 14, 2007 | 15.74 | 16.58 | 15.29 | 16.54 | 516,584 | +0.92(+5.87%) |
Mar 13, 2007 | 16.60 | 16.44 | 15.52 | 15.63 | 784,553 | -0.97(-5.85%) |
Mar 12, 2007 | 15.13 | 16.60 | 15.10 | 16.60 | 754,784 | +1.52(+10.08%) |
Mar 09, 2007 | 15.44 | 15.44 | 14.81 | 15.08 | 419,055 | +0.07(+0.44%) |
Mar 08, 2007 | 15.25 | 15.44 | 15.01 | 15.01 | 448,831 | -0.21(-1.37%) |
Mar 07, 2007 | 15.20 | 15.44 | 14.95 | 15.22 | 449,602 | +0.05(+0.32%) |
Mar 06, 2007 | 14.85 | 15.29 | 14.46 | 15.17 | 488,890 | +0.66(+4.58%) |
Mar 05, 2007 | 13.88 | 14.64 | 13.86 | 14.51 | 409,234 | +0.51(+3.65%) |
Mar 02, 2007 | 14.45 | 14.91 | 13.86 | 14.00 | 330,631 | -0.55(-3.78%) |