Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.77 | 18.86 | 18.65 | 18.71 | 277,635 | +0.01(+0.03%) |
May 30, 2007 | 18.61 | 18.75 | 18.55 | 18.70 | 236,787 | -0.02(-0.09%) |
May 29, 2007 | 18.63 | 18.75 | 18.61 | 18.72 | 221,310 | +0.08(+0.45%) |
May 25, 2007 | 18.57 | 18.66 | 18.44 | 18.63 | 278,025 | +0.10(+0.54%) |
May 24, 2007 | 18.76 | 18.92 | 18.52 | 18.54 | 314,544 | -0.26(-1.39%) |
May 23, 2007 | 18.99 | 19.04 | 18.77 | 18.80 | 197,886 | -0.12(-0.64%) |
May 22, 2007 | 18.72 | 18.98 | 18.63 | 18.92 | 340,469 | +0.15(+0.80%) |
May 21, 2007 | 18.58 | 18.87 | 18.46 | 18.77 | 204,271 | +0.13(+0.68%) |
May 18, 2007 | 18.62 | 18.70 | 18.41 | 18.64 | 253,981 | +0.04(+0.24%) |
May 17, 2007 | 18.76 | 18.92 | 18.55 | 18.60 | 221,445 | -0.24(-1.29%) |
May 16, 2007 | 18.67 | 18.85 | 18.59 | 18.84 | 292,591 | +0.26(+1.40%) |
May 15, 2007 | 18.79 | 18.96 | 18.56 | 18.58 | 306,268 | -0.25(-1.32%) |
May 14, 2007 | 18.97 | 18.98 | 18.79 | 18.83 | 482,341 | -0.16(-0.82%) |
May 11, 2007 | 18.73 | 18.99 | 18.68 | 18.98 | 247,912 | +0.37(+1.99%) |
May 10, 2007 | 19.03 | 19.05 | 18.59 | 18.61 | 289,667 | -0.54(-2.81%) |
May 09, 2007 | 18.97 | 19.24 | 18.93 | 19.15 | 217,959 | +0.10(+0.52%) |
May 08, 2007 | 19.02 | 19.06 | 18.82 | 19.05 | 235,082 | -0.02(-0.09%) |
May 07, 2007 | 19.07 | 19.20 | 19.02 | 19.07 | 194,271 | -0.04(-0.20%) |
May 04, 2007 | 19.06 | 19.17 | 18.95 | 19.11 | 226,599 | +0.11(+0.58%) |
May 03, 2007 | 18.91 | 19.05 | 18.87 | 19.00 | 206,546 | +0.09(+0.47%) |
May 02, 2007 | 18.61 | 19.01 | 18.50 | 18.91 | 298,677 | +0.23(+1.25%) |
May 01, 2007 | 18.68 | 18.70 | 18.36 | 18.67 | 294,229 | +0.11(+0.57%) |
Apr 30, 2007 | 18.96 | 18.97 | 18.54 | 18.57 | 308,966 | -0.39(-2.05%) |
Apr 27, 2007 | 19.03 | 19.06 | 18.87 | 18.96 | 214,380 | -0.08(-0.44%) |
Apr 26, 2007 | 19.05 | 19.12 | 18.93 | 19.04 | 349,932 | -0.06(-0.29%) |
Apr 25, 2007 | 18.98 | 19.18 | 18.98 | 19.09 | 399,728 | +0.13(+0.70%) |
Apr 24, 2007 | 19.06 | 19.14 | 18.85 | 18.96 | 593,803 | -0.09(-0.49%) |
Apr 23, 2007 | 19.24 | 19.44 | 19.05 | 19.06 | 215,250 | -0.27(-1.38%) |
Apr 20, 2007 | 19.39 | 19.39 | 19.18 | 19.32 | 307,425 | +0.17(+0.87%) |
Apr 19, 2007 | 19.26 | 19.26 | 18.88 | 19.16 | 274,490 | -0.17(-0.86%) |
Apr 18, 2007 | 19.34 | 19.45 | 19.26 | 19.32 | 300,793 | -0.10(-0.51%) |
Apr 17, 2007 | 19.48 | 19.55 | 19.35 | 19.42 | 329,179 | -0.09(-0.48%) |
Apr 16, 2007 | 19.26 | 19.56 | 19.19 | 19.52 | 224,478 | +0.42(+2.21%) |
Apr 13, 2007 | 18.84 | 19.09 | 18.81 | 19.09 | 588,753 | +0.19(+1.00%) |
Apr 12, 2007 | 18.71 | 18.92 | 18.61 | 18.91 | 228,268 | +0.11(+0.56%) |
Apr 11, 2007 | 19.15 | 19.15 | 18.74 | 18.80 | 331,586 | -0.30(-1.60%) |
Apr 10, 2007 | 19.06 | 19.18 | 19.02 | 19.11 | 135,914 | +0.01(+0.06%) |
Apr 09, 2007 | 19.18 | 19.23 | 19.03 | 19.09 | 258,547 | -0.11(-0.58%) |
Apr 05, 2007 | 19.33 | 19.33 | 19.16 | 19.21 | 177,016 | -0.09(-0.46%) |
Apr 04, 2007 | 19.44 | 19.54 | 19.26 | 19.29 | 228,999 | -0.17(-0.85%) |
Apr 03, 2007 | 19.31 | 19.60 | 19.29 | 19.46 | 268,315 | +0.17(+0.89%) |
Apr 02, 2007 | 19.57 | 19.57 | 19.17 | 19.29 | 283,830 | -0.13(-0.66%) |
Mar 30, 2007 | 19.47 | 19.58 | 19.32 | 19.42 | 483,675 | -0.03(-0.17%) |
Mar 29, 2007 | 19.37 | 19.55 | 19.17 | 19.45 | 297,746 | +0.20(+1.04%) |
Mar 28, 2007 | 19.34 | 19.42 | 19.13 | 19.25 | 565,909 | -0.16(-0.83%) |
Mar 27, 2007 | 19.53 | 19.55 | 19.21 | 19.41 | 214,620 | -0.22(-1.10%) |
Mar 26, 2007 | 19.65 | 19.72 | 19.41 | 19.63 | 160,267 | -0.06(-0.31%) |
Mar 23, 2007 | 19.62 | 19.76 | 19.62 | 19.69 | 196,562 | +0.02(+0.08%) |
Mar 22, 2007 | 19.92 | 19.92 | 19.60 | 19.67 | 237,828 | -0.25(-1.25%) |
Mar 21, 2007 | 19.52 | 19.96 | 19.41 | 19.92 | 384,680 | +0.40(+2.07%) |
Mar 20, 2007 | 19.23 | 19.52 | 19.17 | 19.52 | 344,706 | +0.19(+0.97%) |
Mar 19, 2007 | 19.16 | 19.43 | 19.07 | 19.33 | 279,493 | +0.25(+1.34%) |
Mar 16, 2007 | 19.26 | 19.26 | 18.92 | 19.07 | 743,925 | -0.19(-1.01%) |
Mar 15, 2007 | 19.04 | 19.27 | 19.03 | 19.27 | 267,853 | +0.22(+1.16%) |
Mar 14, 2007 | 18.76 | 19.05 | 18.62 | 19.05 | 378,919 | +0.24(+1.27%) |
Mar 13, 2007 | 19.50 | 19.47 | 18.80 | 18.81 | 455,873 | -0.69(-3.55%) |
Mar 12, 2007 | 19.47 | 19.54 | 19.38 | 19.50 | 563,876 | -0.03(-0.14%) |
Mar 09, 2007 | 19.59 | 19.62 | 19.41 | 19.53 | 148,054 | +0.05(+0.26%) |
Mar 08, 2007 | 19.56 | 19.67 | 19.43 | 19.48 | 313,970 | +0.04(+0.23%) |
Mar 07, 2007 | 19.57 | 19.68 | 19.41 | 19.43 | 465,161 | -0.23(-1.18%) |
Mar 06, 2007 | 19.54 | 19.78 | 19.48 | 19.67 | 701,326 | +0.24(+1.26%) |
Mar 05, 2007 | 19.79 | 19.79 | 19.42 | 19.42 | 581,051 | -0.39(-1.96%) |
Mar 02, 2007 | 19.82 | 19.95 | 19.68 | 19.81 | 342,642 | -0.14(-0.72%) |