Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.36 | 19.49 | 19.19 | 19.40 | 75,376 | -0.10(-0.51%) |
May 30, 2007 | 19.45 | 19.50 | 19.15 | 19.50 | 83,459 | +0.00(+0.00%) |
May 29, 2007 | 19.30 | 19.50 | 19.30 | 19.50 | 109,314 | +0.28(+1.46%) |
May 25, 2007 | 19.34 | 19.50 | 19.22 | 19.22 | 56,834 | -0.17(-0.88%) |
May 24, 2007 | 19.50 | 19.59 | 19.25 | 19.39 | 140,014 | +0.02(+0.10%) |
May 23, 2007 | 19.60 | 19.66 | 19.25 | 19.37 | 189,928 | -0.26(-1.32%) |
May 22, 2007 | 19.51 | 19.94 | 19.41 | 19.63 | 230,879 | +0.27(+1.39%) |
May 21, 2007 | 19.36 | 19.89 | 19.30 | 19.36 | 196,918 | +0.00(+0.00%) |
May 18, 2007 | 19.36 | 19.89 | 19.30 | 19.36 | 196,918 | -0.29(-1.48%) |
May 17, 2007 | 19.60 | 19.65 | 19.35 | 19.65 | 61,088 | +0.06(+0.31%) |
May 16, 2007 | 19.92 | 20.50 | 19.56 | 19.59 | 120,101 | -0.41(-2.05%) |
May 15, 2007 | 19.32 | 21.00 | 19.32 | 20.00 | 134,322 | +0.68(+3.52%) |
May 14, 2007 | 18.75 | 19.90 | 18.55 | 19.32 | 96,757 | +0.41(+2.17%) |
May 11, 2007 | 17.50 | 19.26 | 17.50 | 18.91 | 388,451 | +1.86(+10.91%) |
May 10, 2007 | 17.00 | 17.31 | 16.79 | 17.05 | 84,096 | +0.11(+0.65%) |
May 09, 2007 | 17.00 | 17.37 | 16.73 | 16.94 | 170,992 | +0.09(+0.53%) |
May 08, 2007 | 16.75 | 16.95 | 16.59 | 16.85 | 199,995 | +0.10(+0.60%) |
May 07, 2007 | 16.99 | 16.99 | 16.64 | 16.75 | 413,781 | +0.05(+0.30%) |
May 04, 2007 | 16.74 | 16.98 | 16.59 | 16.70 | 41,570 | +0.00(+0.00%) |
May 03, 2007 | 16.58 | 16.73 | 16.58 | 16.70 | 369,362 | +0.14(+0.85%) |
May 02, 2007 | 16.72 | 16.92 | 16.25 | 16.56 | 123,096 | -0.02(-0.12%) |
May 01, 2007 | 16.68 | 16.68 | 16.14 | 16.58 | 63,078 | +0.10(+0.61%) |
Apr 30, 2007 | 16.25 | 16.58 | 16.25 | 16.48 | 44,109 | +0.20(+1.23%) |
Apr 27, 2007 | 16.46 | 16.53 | 16.25 | 16.28 | 56,881 | -0.25(-1.51%) |
Apr 26, 2007 | 16.38 | 16.83 | 16.25 | 16.53 | 77,840 | -0.06(-0.36%) |
Apr 25, 2007 | 16.63 | 16.92 | 15.81 | 16.59 | 85,723 | +0.09(+0.55%) |
Apr 24, 2007 | 16.45 | 16.51 | 15.83 | 16.50 | 77,401 | +0.24(+1.48%) |
Apr 23, 2007 | 16.74 | 16.99 | 16.05 | 16.26 | 110,060 | -0.62(-3.67%) |
Apr 20, 2007 | 16.78 | 16.90 | 16.44 | 16.88 | 81,626 | +0.09(+0.54%) |
Apr 19, 2007 | 16.85 | 17.00 | 16.69 | 16.79 | 61,905 | -0.21(-1.24%) |
Apr 18, 2007 | 16.85 | 17.10 | 16.85 | 17.00 | 97,374 | +0.09(+0.53%) |
Apr 17, 2007 | 17.00 | 17.12 | 16.77 | 16.91 | 86,879 | -0.09(-0.53%) |
Apr 16, 2007 | 16.77 | 17.43 | 16.61 | 17.00 | 116,386 | +0.03(+0.18%) |
Apr 13, 2007 | 16.52 | 17.00 | 16.40 | 16.97 | 76,750 | +0.56(+3.41%) |
Apr 12, 2007 | 16.35 | 16.93 | 16.25 | 16.41 | 85,180 | +0.06(+0.37%) |
Apr 11, 2007 | 16.17 | 17.00 | 16.03 | 16.35 | 62,497 | -0.02(-0.12%) |
Apr 10, 2007 | 16.02 | 16.38 | 16.02 | 16.37 | 44,693 | +0.24(+1.49%) |
Apr 09, 2007 | 16.20 | 16.20 | 15.90 | 16.13 | 40,514 | -0.01(-0.06%) |
Apr 05, 2007 | 16.00 | 16.20 | 16.00 | 16.14 | 151,868 | +0.29(+1.83%) |
Apr 04, 2007 | 16.00 | 16.20 | 15.85 | 15.85 | 51,570 | -0.17(-1.06%) |
Apr 03, 2007 | 16.21 | 16.35 | 15.79 | 16.02 | 119,046 | -0.36(-2.20%) |
Apr 02, 2007 | 15.79 | 16.40 | 15.78 | 16.38 | 35,229 | +0.59(+3.74%) |
Mar 30, 2007 | 15.75 | 16.00 | 15.65 | 15.79 | 18,237 | +0.10(+0.64%) |
Mar 29, 2007 | 15.72 | 15.77 | 15.40 | 15.69 | 23,499 | +0.14(+0.90%) |
Mar 28, 2007 | 15.46 | 15.78 | 15.25 | 15.55 | 173,614 | +0.19(+1.24%) |
Mar 27, 2007 | 15.81 | 15.81 | 15.36 | 15.36 | 27,317 | -0.35(-2.23%) |
Mar 26, 2007 | 15.40 | 15.98 | 15.00 | 15.71 | 40,305 | +0.31(+2.01%) |
Mar 23, 2007 | 15.40 | 15.48 | 15.15 | 15.40 | 19,020 | -0.10(-0.65%) |
Mar 22, 2007 | 15.30 | 15.50 | 15.15 | 15.50 | 51,576 | +0.31(+2.04%) |
Mar 21, 2007 | 15.20 | 15.37 | 14.93 | 15.19 | 30,756 | +0.02(+0.13%) |
Mar 20, 2007 | 15.25 | 15.25 | 15.00 | 15.17 | 30,068 | -0.08(-0.52%) |
Mar 19, 2007 | 15.05 | 15.25 | 14.78 | 15.25 | 44,160 | +0.50(+3.39%) |
Mar 16, 2007 | 14.89 | 14.97 | 14.75 | 14.75 | 156,405 | -0.10(-0.67%) |
Mar 15, 2007 | 14.99 | 14.99 | 14.80 | 14.85 | 20,747 | +0.00(+0.00%) |
Mar 14, 2007 | 15.06 | 15.15 | 14.75 | 14.85 | 129,358 | -0.41(-2.69%) |
Mar 13, 2007 | 15.17 | 15.41 | 15.17 | 15.26 | 42,935 | +0.01(+0.07%) |
Mar 12, 2007 | 15.25 | 15.25 | 14.85 | 15.25 | 57,095 | +0.01(+0.07%) |
Mar 09, 2007 | 14.51 | 15.24 | 14.51 | 15.24 | 45,501 | +1.01(+7.10%) |
Mar 08, 2007 | 14.29 | 14.41 | 14.05 | 14.23 | 48,818 | -0.19(-1.32%) |
Mar 07, 2007 | 14.25 | 14.57 | 14.01 | 14.42 | 63,355 | +0.41(+2.93%) |
Mar 06, 2007 | 14.20 | 14.56 | 14.01 | 14.01 | 60,850 | -0.37(-2.57%) |
Mar 05, 2007 | 14.22 | 14.69 | 13.75 | 14.38 | 62,783 | +0.04(+0.28%) |
Mar 02, 2007 | 14.45 | 14.45 | 14.14 | 14.34 | 50,893 | +0.04(+0.28%) |