Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.63 | 18.94 | 18.63 | 18.89 | 520,348 | +0.41(+2.23%) |
May 30, 2007 | 18.35 | 18.51 | 18.17 | 18.48 | 297,733 | +0.00(+0.00%) |
May 29, 2007 | 18.84 | 18.84 | 18.42 | 18.48 | 194,022 | -0.13(-0.69%) |
May 25, 2007 | 18.55 | 18.66 | 18.31 | 18.61 | 545,607 | +0.41(+2.26%) |
May 24, 2007 | 19.10 | 19.22 | 18.17 | 18.20 | 575,352 | -0.85(-4.48%) |
May 23, 2007 | 19.22 | 19.29 | 18.88 | 19.05 | 441,016 | +0.17(+0.90%) |
May 22, 2007 | 19.37 | 19.41 | 18.85 | 18.88 | 415,975 | -0.59(-3.02%) |
May 21, 2007 | 19.39 | 19.59 | 19.30 | 19.47 | 463,282 | +0.17(+0.88%) |
May 18, 2007 | 19.21 | 19.45 | 19.18 | 19.30 | 415,356 | +0.29(+1.53%) |
May 17, 2007 | 19.25 | 19.27 | 18.79 | 19.01 | 709,409 | -0.27(-1.42%) |
May 16, 2007 | 19.42 | 19.70 | 19.10 | 19.29 | 553,265 | +0.01(+0.04%) |
May 15, 2007 | 19.30 | 19.71 | 19.23 | 19.28 | 452,083 | +0.10(+0.55%) |
May 14, 2007 | 19.27 | 19.54 | 18.64 | 19.17 | 776,110 | -0.36(-1.86%) |
May 11, 2007 | 19.42 | 19.55 | 19.38 | 19.54 | 309,767 | +0.23(+1.17%) |
May 10, 2007 | 19.46 | 19.69 | 19.13 | 19.31 | 429,488 | -0.69(-3.46%) |
May 09, 2007 | 19.84 | 20.15 | 19.79 | 20.00 | 256,404 | -0.02(-0.12%) |
May 08, 2007 | 19.67 | 20.17 | 19.63 | 20.03 | 404,795 | +0.01(+0.04%) |
May 07, 2007 | 20.11 | 20.25 | 19.93 | 20.02 | 332,501 | -0.02(-0.08%) |
May 04, 2007 | 20.34 | 20.55 | 19.94 | 20.04 | 347,848 | +0.01(+0.04%) |
May 03, 2007 | 19.87 | 20.16 | 19.75 | 20.03 | 185,872 | +0.31(+1.55%) |
May 02, 2007 | 19.34 | 19.81 | 19.25 | 19.72 | 349,006 | +0.36(+1.87%) |
May 01, 2007 | 19.30 | 19.47 | 19.05 | 19.36 | 330,063 | +0.06(+0.29%) |
Apr 30, 2007 | 19.52 | 19.73 | 19.26 | 19.30 | 144,043 | -0.29(-1.48%) |
Apr 27, 2007 | 19.46 | 19.74 | 19.45 | 19.59 | 215,803 | +0.15(+0.75%) |
Apr 26, 2007 | 19.75 | 19.81 | 19.16 | 19.45 | 481,766 | -0.57(-2.86%) |
Apr 25, 2007 | 20.08 | 20.16 | 19.89 | 20.02 | 332,276 | +0.10(+0.49%) |
Apr 24, 2007 | 20.35 | 20.44 | 19.77 | 19.92 | 344,386 | -0.34(-1.67%) |
Apr 23, 2007 | 20.49 | 20.63 | 20.21 | 20.26 | 258,753 | -0.13(-0.63%) |
Apr 20, 2007 | 20.67 | 20.80 | 20.35 | 20.39 | 317,701 | +0.24(+1.20%) |
Apr 19, 2007 | 20.36 | 20.46 | 20.03 | 20.15 | 507,873 | -0.56(-2.69%) |
Apr 18, 2007 | 20.62 | 20.79 | 20.47 | 20.71 | 259,465 | -0.02(-0.12%) |
Apr 17, 2007 | 20.99 | 20.99 | 20.59 | 20.73 | 494,803 | -0.42(-1.98%) |
Apr 16, 2007 | 20.91 | 21.20 | 20.79 | 21.15 | 473,803 | +0.25(+1.20%) |
Apr 13, 2007 | 20.56 | 20.91 | 20.43 | 20.90 | 332,854 | +0.48(+2.37%) |
Apr 12, 2007 | 20.13 | 20.47 | 20.13 | 20.42 | 268,212 | +0.06(+0.28%) |
Apr 11, 2007 | 20.61 | 20.67 | 20.21 | 20.36 | 364,872 | -0.12(-0.59%) |
Apr 10, 2007 | 20.60 | 20.63 | 20.34 | 20.48 | 277,046 | +0.09(+0.43%) |
Apr 09, 2007 | 20.35 | 20.67 | 20.33 | 20.39 | 356,303 | -0.01(-0.04%) |
Apr 05, 2007 | 20.23 | 20.49 | 20.19 | 20.40 | 745,356 | -0.28(-1.36%) |
Apr 04, 2007 | 20.07 | 20.75 | 19.96 | 20.68 | 832,860 | +0.46(+2.27%) |
Apr 03, 2007 | 19.84 | 20.33 | 19.80 | 20.22 | 525,233 | +0.39(+1.95%) |
Apr 02, 2007 | 19.26 | 19.91 | 19.17 | 19.84 | 645,128 | +0.56(+2.93%) |
Mar 30, 2007 | 19.42 | 19.58 | 19.26 | 19.27 | 308,367 | -0.13(-0.66%) |
Mar 29, 2007 | 19.46 | 19.65 | 19.30 | 19.40 | 472,983 | +0.14(+0.71%) |
Mar 28, 2007 | 19.41 | 19.46 | 19.14 | 19.26 | 206,499 | +0.05(+0.25%) |
Mar 27, 2007 | 19.45 | 19.46 | 19.13 | 19.21 | 266,174 | -0.23(-1.20%) |
Mar 26, 2007 | 19.40 | 19.53 | 19.25 | 19.45 | 240,163 | +0.19(+0.96%) |
Mar 23, 2007 | 19.33 | 19.33 | 18.92 | 19.26 | 495,200 | +0.07(+0.38%) |
Mar 22, 2007 | 19.47 | 19.54 | 19.05 | 19.19 | 603,335 | -0.15(-0.75%) |
Mar 21, 2007 | 19.09 | 19.40 | 18.99 | 19.34 | 492,444 | +0.55(+2.92%) |
Mar 20, 2007 | 18.79 | 18.98 | 18.70 | 18.79 | 447,105 | +0.06(+0.34%) |
Mar 19, 2007 | 18.80 | 18.86 | 18.67 | 18.72 | 330,316 | +0.18(+0.96%) |
Mar 16, 2007 | 18.71 | 18.87 | 18.48 | 18.55 | 455,168 | +0.01(+0.04%) |
Mar 15, 2007 | 18.13 | 18.70 | 18.10 | 18.54 | 673,068 | +0.44(+2.45%) |
Mar 14, 2007 | 17.73 | 18.18 | 17.66 | 18.09 | 573,865 | +0.02(+0.13%) |
Mar 13, 2007 | 18.77 | 18.75 | 18.04 | 18.07 | 453,465 | -0.70(-3.74%) |
Mar 12, 2007 | 18.59 | 18.91 | 18.55 | 18.77 | 369,170 | +0.30(+1.61%) |
Mar 09, 2007 | 18.65 | 18.81 | 18.46 | 18.47 | 301,587 | -0.14(-0.74%) |
Mar 08, 2007 | 18.51 | 18.94 | 18.51 | 18.61 | 477,328 | +0.34(+1.85%) |
Mar 07, 2007 | 18.28 | 18.65 | 18.20 | 18.27 | 454,354 | -0.01(-0.04%) |
Mar 06, 2007 | 17.91 | 18.35 | 17.91 | 18.28 | 634,269 | +0.88(+5.05%) |
Mar 05, 2007 | 17.06 | 17.72 | 17.01 | 17.40 | 768,874 | -0.16(-0.92%) |
Mar 02, 2007 | 17.88 | 18.17 | 17.47 | 17.56 | 579,853 | -0.56(-3.07%) |