Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.06 | 19.09 | 18.63 | 18.72 | 1,442,195 | -0.55(-2.84%) |
May 30, 2007 | 19.09 | 19.29 | 19.01 | 19.27 | 539,772 | -0.03(-0.14%) |
May 29, 2007 | 19.34 | 19.47 | 19.20 | 19.29 | 263,687 | +0.09(+0.48%) |
May 25, 2007 | 19.16 | 19.23 | 19.04 | 19.20 | 329,878 | +0.37(+1.97%) |
May 24, 2007 | 18.97 | 19.05 | 18.69 | 18.83 | 492,392 | -0.18(-0.93%) |
May 23, 2007 | 19.06 | 19.16 | 18.93 | 19.01 | 728,105 | -0.26(-1.35%) |
May 22, 2007 | 19.60 | 19.61 | 19.20 | 19.27 | 1,590,102 | -0.42(-2.12%) |
May 21, 2007 | 19.60 | 19.75 | 19.11 | 19.68 | 1,611,016 | +0.13(+0.66%) |
May 18, 2007 | 19.43 | 19.61 | 19.34 | 19.55 | 1,263,962 | +0.19(+1.01%) |
May 17, 2007 | 19.48 | 19.49 | 19.23 | 19.36 | 351,978 | +0.19(+1.02%) |
May 16, 2007 | 18.59 | 19.17 | 18.85 | 19.16 | 873,855 | +0.09(+0.49%) |
May 15, 2007 | 19.09 | 19.36 | 19.00 | 19.07 | 690,373 | -0.11(-0.58%) |
May 14, 2007 | 19.82 | 19.82 | 19.16 | 19.18 | 2,014,848 | -0.71(-3.59%) |
May 11, 2007 | 19.93 | 20.03 | 19.80 | 19.90 | 1,039,872 | -0.11(-0.56%) |
May 10, 2007 | 20.40 | 20.41 | 19.96 | 20.01 | 760,769 | -0.62(-3.01%) |
May 09, 2007 | 20.51 | 20.68 | 20.42 | 20.63 | 689,834 | +0.14(+0.68%) |
May 08, 2007 | 20.42 | 20.59 | 20.30 | 20.49 | 1,304,315 | +0.53(+2.65%) |
May 07, 2007 | 19.72 | 20.04 | 19.72 | 19.96 | 1,001,527 | +0.64(+3.31%) |
May 04, 2007 | 19.48 | 19.51 | 19.28 | 19.32 | 386,367 | -0.08(-0.43%) |
May 03, 2007 | 19.54 | 19.57 | 19.31 | 19.41 | 621,810 | -0.23(-1.18%) |
May 02, 2007 | 19.20 | 19.73 | 19.20 | 19.64 | 871,699 | +0.71(+3.77%) |
May 01, 2007 | 18.76 | 18.98 | 18.52 | 18.92 | 1,736,822 | +0.18(+0.94%) |
Apr 30, 2007 | 19.02 | 19.12 | 18.69 | 18.75 | 580,090 | -0.50(-2.60%) |
Apr 27, 2007 | 19.16 | 19.34 | 19.12 | 19.25 | 687,463 | +0.21(+1.12%) |
Apr 26, 2007 | 19.14 | 19.14 | 18.79 | 19.03 | 774,784 | +0.54(+2.91%) |
Apr 25, 2007 | 18.55 | 18.69 | 18.48 | 18.50 | 1,152,312 | -0.01(-0.05%) |
Apr 24, 2007 | 18.23 | 18.54 | 18.09 | 18.51 | 1,653,382 | +0.75(+4.23%) |
Apr 23, 2007 | 17.73 | 17.81 | 17.62 | 17.75 | 462,800 | +0.15(+0.84%) |
Apr 20, 2007 | 17.45 | 17.61 | 17.35 | 17.61 | 1,105,956 | +0.16(+0.90%) |
Apr 19, 2007 | 17.33 | 17.59 | 17.33 | 17.45 | 1,372,878 | -0.11(-0.63%) |
Apr 18, 2007 | 17.52 | 17.70 | 17.39 | 17.56 | 1,240,926 | -0.15(-0.84%) |
Apr 17, 2007 | 17.89 | 17.94 | 17.65 | 17.71 | 987,049 | -0.33(-1.85%) |
Apr 16, 2007 | 18.02 | 18.15 | 17.91 | 18.04 | 580,198 | +0.03(+0.15%) |
Apr 13, 2007 | 17.89 | 18.13 | 17.68 | 18.01 | 1,408,022 | +0.10(+0.57%) |
Apr 12, 2007 | 17.54 | 17.94 | 17.53 | 17.91 | 1,487,257 | +0.65(+3.76%) |
Apr 11, 2007 | 17.18 | 17.54 | 17.16 | 17.26 | 3,069,705 | +0.20(+1.20%) |
Apr 10, 2007 | 16.70 | 17.24 | 16.65 | 17.06 | 1,934,642 | +0.58(+3.49%) |
Apr 09, 2007 | 16.43 | 16.73 | 16.25 | 16.48 | 770,687 | -0.50(-2.95%) |
Apr 05, 2007 | 16.83 | 17.07 | 16.77 | 16.98 | 1,200,392 | +0.36(+2.18%) |
Apr 04, 2007 | 16.60 | 16.70 | 16.52 | 16.62 | 313,816 | +0.05(+0.28%) |
Apr 03, 2007 | 16.42 | 16.62 | 16.28 | 16.58 | 477,893 | +0.15(+0.90%) |
Apr 02, 2007 | 16.29 | 16.69 | 16.29 | 16.43 | 1,151,449 | +0.21(+1.32%) |
Mar 30, 2007 | 16.09 | 16.37 | 16.09 | 16.21 | 1,384,628 | +0.33(+2.10%) |
Mar 29, 2007 | 16.08 | 16.17 | 15.74 | 15.88 | 1,170,099 | +0.03(+0.18%) |
Mar 28, 2007 | 15.98 | 16.03 | 15.79 | 15.85 | 1,016,371 | -0.12(-0.76%) |
Mar 27, 2007 | 16.14 | 16.15 | 15.88 | 15.97 | 688,325 | -0.14(-0.86%) |
Mar 26, 2007 | 16.30 | 16.31 | 16.01 | 16.11 | 790,846 | -0.22(-1.36%) |
Mar 23, 2007 | 16.56 | 16.57 | 16.15 | 16.34 | 1,536,739 | -0.24(-1.46%) |
Mar 22, 2007 | 16.66 | 16.74 | 16.46 | 16.58 | 1,093,559 | -0.32(-1.87%) |
Mar 21, 2007 | 16.73 | 16.96 | 16.56 | 16.89 | 2,243,068 | -0.07(-0.44%) |
Mar 20, 2007 | 17.25 | 17.42 | 16.80 | 16.97 | 2,178,170 | +0.32(+1.89%) |
Mar 19, 2007 | 16.70 | 16.98 | 16.51 | 16.65 | 1,915,776 | +0.93(+5.90%) |
Mar 16, 2007 | 15.77 | 16.00 | 15.49 | 15.72 | 667,088 | +0.19(+1.19%) |
Mar 15, 2007 | 15.23 | 15.57 | 15.23 | 15.54 | 511,527 | +0.43(+2.82%) |
Mar 14, 2007 | 15.06 | 15.18 | 14.72 | 15.11 | 888,193 | +0.15(+0.99%) |
Mar 13, 2007 | 15.41 | 15.31 | 14.90 | 14.96 | 599,711 | -0.45(-2.89%) |
Mar 12, 2007 | 15.31 | 15.61 | 15.26 | 15.41 | 649,839 | +0.02(+0.12%) |
Mar 09, 2007 | 15.31 | 15.49 | 15.19 | 15.39 | 1,031,895 | +0.00(+0.00%) |
Mar 08, 2007 | 15.41 | 15.53 | 15.33 | 15.39 | 501,825 | +0.31(+2.03%) |
Mar 07, 2007 | 15.03 | 15.27 | 14.96 | 15.08 | 852,941 | +0.00(+0.00%) |
Mar 06, 2007 | 14.93 | 15.11 | 14.86 | 15.08 | 3,656,049 | +0.65(+4.50%) |
Mar 05, 2007 | 14.66 | 14.95 | 14.43 | 14.43 | 1,104,016 | -0.32(-2.14%) |
Mar 02, 2007 | 14.84 | 14.92 | 14.67 | 14.75 | 813,808 | +0.05(+0.32%) |