Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.30 | 20.40 | 20.00 | 20.14 | 1,660,817 | -0.17(-0.83%) |
May 30, 2007 | 19.65 | 20.35 | 19.57 | 20.30 | 2,171,469 | +0.56(+2.83%) |
May 29, 2007 | 19.58 | 19.80 | 19.50 | 19.75 | 1,294,072 | +0.25(+1.27%) |
May 25, 2007 | 19.37 | 19.54 | 19.31 | 19.50 | 755,650 | +0.18(+0.91%) |
May 24, 2007 | 19.21 | 19.68 | 19.21 | 19.32 | 2,174,205 | +0.13(+0.69%) |
May 23, 2007 | 19.10 | 19.36 | 19.06 | 19.19 | 847,302 | +0.12(+0.63%) |
May 22, 2007 | 18.90 | 19.07 | 18.74 | 19.07 | 907,218 | +0.24(+1.30%) |
May 21, 2007 | 18.61 | 18.98 | 18.52 | 18.82 | 524,742 | +0.22(+1.18%) |
May 18, 2007 | 18.45 | 18.69 | 18.19 | 18.60 | 688,074 | +0.18(+0.97%) |
May 17, 2007 | 18.39 | 18.51 | 18.25 | 18.43 | 463,184 | -0.01(-0.08%) |
May 16, 2007 | 18.28 | 18.44 | 18.22 | 18.44 | 1,073,833 | +0.26(+1.41%) |
May 15, 2007 | 18.45 | 18.59 | 18.14 | 18.18 | 802,981 | -0.31(-1.68%) |
May 14, 2007 | 18.69 | 18.81 | 18.42 | 18.49 | 583,016 | -0.17(-0.90%) |
May 11, 2007 | 18.57 | 18.69 | 18.53 | 18.66 | 634,998 | +0.20(+1.07%) |
May 10, 2007 | 18.79 | 18.82 | 18.45 | 18.47 | 923,907 | -0.46(-2.43%) |
May 09, 2007 | 18.86 | 19.02 | 18.75 | 18.93 | 627,064 | -0.11(-0.56%) |
May 08, 2007 | 18.82 | 19.05 | 18.68 | 19.03 | 676,583 | +0.05(+0.25%) |
May 07, 2007 | 19.11 | 19.17 | 18.90 | 18.98 | 462,911 | -0.15(-0.76%) |
May 04, 2007 | 19.04 | 19.17 | 18.96 | 19.13 | 487,807 | +0.11(+0.60%) |
May 03, 2007 | 18.82 | 19.09 | 18.82 | 19.02 | 886,152 | +0.17(+0.89%) |
May 02, 2007 | 18.50 | 18.89 | 18.42 | 18.85 | 667,555 | +0.34(+1.82%) |
May 01, 2007 | 18.51 | 18.58 | 18.22 | 18.51 | 903,388 | +0.04(+0.24%) |
Apr 30, 2007 | 19.17 | 19.17 | 18.47 | 18.47 | 1,028,418 | -0.40(-2.13%) |
Apr 27, 2007 | 19.17 | 19.19 | 18.82 | 18.87 | 868,369 | -0.61(-3.13%) |
Apr 26, 2007 | 19.12 | 19.66 | 19.05 | 19.48 | 1,568,754 | +0.33(+1.74%) |
Apr 25, 2007 | 18.92 | 19.17 | 18.75 | 19.15 | 968,502 | +0.33(+1.73%) |
Apr 24, 2007 | 18.81 | 18.87 | 18.45 | 18.82 | 920,897 | -0.03(-0.16%) |
Apr 23, 2007 | 19.12 | 19.21 | 18.79 | 18.85 | 915,426 | -0.33(-1.73%) |
Apr 20, 2007 | 19.00 | 19.19 | 18.89 | 19.19 | 844,566 | +0.56(+3.02%) |
Apr 19, 2007 | 18.47 | 18.85 | 18.47 | 18.62 | 758,386 | -0.03(-0.16%) |
Apr 18, 2007 | 18.90 | 19.10 | 18.58 | 18.65 | 772,613 | -0.34(-1.81%) |
Apr 17, 2007 | 18.81 | 19.04 | 18.73 | 19.00 | 1,241,816 | +0.20(+1.07%) |
Apr 16, 2007 | 18.39 | 18.85 | 18.28 | 18.79 | 1,299,817 | +0.45(+2.45%) |
Apr 13, 2007 | 18.38 | 18.46 | 18.22 | 18.35 | 1,289,694 | -0.07(-0.36%) |
Apr 12, 2007 | 18.33 | 18.79 | 17.76 | 18.41 | 4,400,940 | +0.82(+4.63%) |
Apr 11, 2007 | 17.82 | 17.82 | 17.27 | 17.60 | 1,138,127 | -0.20(-1.15%) |
Apr 10, 2007 | 17.58 | 17.81 | 17.49 | 17.80 | 502,581 | +0.22(+1.25%) |
Apr 09, 2007 | 17.67 | 17.76 | 17.50 | 17.58 | 619,677 | -0.10(-0.56%) |
Apr 05, 2007 | 17.52 | 17.71 | 17.46 | 17.68 | 445,948 | +0.19(+1.09%) |
Apr 04, 2007 | 17.67 | 17.67 | 17.42 | 17.49 | 820,491 | -0.24(-1.34%) |
Apr 03, 2007 | 17.72 | 17.83 | 17.65 | 17.73 | 498,477 | +0.09(+0.52%) |
Apr 02, 2007 | 17.51 | 17.68 | 17.40 | 17.64 | 673,574 | +0.10(+0.56%) |
Mar 30, 2007 | 17.80 | 17.90 | 17.50 | 17.54 | 529,393 | -0.01(-0.04%) |
Mar 29, 2007 | 17.78 | 17.84 | 17.33 | 17.54 | 755,377 | -0.16(-0.93%) |
Mar 28, 2007 | 17.89 | 17.90 | 17.63 | 17.71 | 952,087 | -0.27(-1.50%) |
Mar 27, 2007 | 18.00 | 18.14 | 17.82 | 17.98 | 643,753 | -0.09(-0.51%) |
Mar 26, 2007 | 18.12 | 18.28 | 17.88 | 18.07 | 433,910 | -0.09(-0.52%) |
Mar 23, 2007 | 17.98 | 18.27 | 17.98 | 18.17 | 558,119 | +0.17(+0.95%) |
Mar 22, 2007 | 18.17 | 18.24 | 17.97 | 17.99 | 435,826 | -0.18(-0.97%) |
Mar 21, 2007 | 17.85 | 18.36 | 17.74 | 18.17 | 616,394 | +0.32(+1.80%) |
Mar 20, 2007 | 17.68 | 17.85 | 17.64 | 17.85 | 826,510 | +0.11(+0.64%) |
Mar 19, 2007 | 17.73 | 18.83 | 17.64 | 17.73 | 1,050,031 | +0.10(+0.58%) |
Mar 16, 2007 | 17.84 | 17.91 | 17.41 | 17.63 | 1,745,219 | -0.21(-1.17%) |
Mar 15, 2007 | 17.76 | 17.97 | 17.71 | 17.84 | 1,014,738 | +0.03(+0.14%) |
Mar 14, 2007 | 17.98 | 18.05 | 17.57 | 17.82 | 1,665,057 | -0.14(-0.75%) |
Mar 13, 2007 | 18.32 | 18.64 | 17.94 | 17.95 | 1,422,658 | -0.37(-2.04%) |
Mar 12, 2007 | 18.11 | 18.38 | 18.02 | 18.32 | 488,628 | +0.00(+0.02%) |
Mar 09, 2007 | 18.33 | 18.51 | 18.20 | 18.32 | 685,612 | +0.10(+0.56%) |
Mar 08, 2007 | 18.11 | 18.38 | 18.09 | 18.22 | 1,259,873 | +0.20(+1.12%) |
Mar 07, 2007 | 17.58 | 18.11 | 17.58 | 18.02 | 2,509,077 | +0.43(+2.47%) |
Mar 06, 2007 | 17.31 | 17.64 | 17.20 | 17.58 | 1,322,799 | +0.49(+2.87%) |
Mar 05, 2007 | 17.22 | 17.51 | 16.98 | 17.09 | 1,116,239 | -0.29(-1.66%) |
Mar 02, 2007 | 17.50 | 17.90 | 17.32 | 17.38 | 1,095,994 | -0.26(-1.45%) |