Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.02 | 18.38 | 17.52 | 18.31 | 431,784 | +0.26(+1.43%) |
May 30, 2007 | 18.12 | 18.15 | 17.93 | 18.05 | 91,117 | -0.23(-1.24%) |
May 29, 2007 | 18.29 | 18.42 | 18.07 | 18.28 | 114,062 | +0.08(+0.45%) |
May 25, 2007 | 17.80 | 18.26 | 17.78 | 18.20 | 153,390 | +0.45(+2.55%) |
May 24, 2007 | 17.80 | 17.91 | 17.39 | 17.75 | 130,459 | -0.11(-0.63%) |
May 23, 2007 | 18.09 | 18.24 | 17.80 | 17.86 | 244,235 | -0.36(-1.99%) |
May 22, 2007 | 18.41 | 18.41 | 18.02 | 18.22 | 104,133 | -0.14(-0.74%) |
May 21, 2007 | 18.05 | 18.42 | 17.89 | 18.36 | 75,596 | +0.29(+1.58%) |
May 18, 2007 | 17.87 | 18.12 | 17.37 | 18.07 | 77,325 | +0.21(+1.20%) |
May 17, 2007 | 17.85 | 18.02 | 17.45 | 17.86 | 152,291 | -0.10(-0.57%) |
May 16, 2007 | 18.25 | 18.25 | 17.43 | 17.96 | 396,014 | -0.27(-1.50%) |
May 15, 2007 | 19.03 | 19.14 | 17.95 | 18.23 | 279,710 | -0.85(-4.44%) |
May 14, 2007 | 19.07 | 19.24 | 18.90 | 19.08 | 230,730 | -0.07(-0.39%) |
May 11, 2007 | 19.30 | 19.51 | 18.98 | 19.16 | 71,121 | +0.04(+0.20%) |
May 10, 2007 | 19.29 | 19.33 | 18.44 | 19.12 | 307,643 | -0.33(-1.69%) |
May 09, 2007 | 18.91 | 19.51 | 18.91 | 19.44 | 165,186 | +0.46(+2.41%) |
May 08, 2007 | 19.82 | 20.04 | 18.41 | 18.99 | 247,795 | -1.04(-5.19%) |
May 07, 2007 | 19.73 | 20.23 | 19.73 | 20.03 | 149,194 | +0.29(+1.46%) |
May 04, 2007 | 19.20 | 19.74 | 19.20 | 19.74 | 202,851 | +0.68(+3.54%) |
May 03, 2007 | 19.10 | 19.12 | 19.01 | 19.06 | 407,473 | -0.01(-0.06%) |
May 02, 2007 | 18.98 | 19.30 | 18.98 | 19.07 | 251,765 | +0.14(+0.76%) |
May 01, 2007 | 18.71 | 18.98 | 18.36 | 18.93 | 228,548 | +0.20(+1.06%) |
Apr 30, 2007 | 19.24 | 19.51 | 18.67 | 18.73 | 93,934 | -0.45(-2.32%) |
Apr 27, 2007 | 19.21 | 19.33 | 18.85 | 19.17 | 59,389 | -0.12(-0.65%) |
Apr 26, 2007 | 19.21 | 19.47 | 18.60 | 19.30 | 120,086 | -0.01(-0.06%) |
Apr 25, 2007 | 19.25 | 19.62 | 19.01 | 19.31 | 147,232 | +0.16(+0.82%) |
Apr 24, 2007 | 19.74 | 19.81 | 19.09 | 19.16 | 107,629 | -0.50(-2.56%) |
Apr 23, 2007 | 19.92 | 20.09 | 19.61 | 19.66 | 80,188 | -0.25(-1.27%) |
Apr 20, 2007 | 19.91 | 19.95 | 19.83 | 19.91 | 198,605 | +0.33(+1.70%) |
Apr 19, 2007 | 19.46 | 19.78 | 19.46 | 19.58 | 139,426 | -0.22(-1.10%) |
Apr 18, 2007 | 19.73 | 19.92 | 19.73 | 19.80 | 107,075 | -0.11(-0.57%) |
Apr 17, 2007 | 19.88 | 19.99 | 19.62 | 19.91 | 87,224 | -0.02(-0.10%) |
Apr 16, 2007 | 20.07 | 20.07 | 19.88 | 19.93 | 119,807 | -0.05(-0.27%) |
Apr 13, 2007 | 19.98 | 20.03 | 19.65 | 19.99 | 120,030 | +0.05(+0.27%) |
Apr 12, 2007 | 19.83 | 19.95 | 19.83 | 19.93 | 68,355 | +0.02(+0.12%) |
Apr 11, 2007 | 19.83 | 20.01 | 19.68 | 19.91 | 124,023 | +0.14(+0.69%) |
Apr 10, 2007 | 19.79 | 20.01 | 19.77 | 19.77 | 169,722 | -0.02(-0.10%) |
Apr 09, 2007 | 19.84 | 19.99 | 19.70 | 19.79 | 234,687 | -0.01(-0.04%) |
Apr 05, 2007 | 19.83 | 19.91 | 19.67 | 19.80 | 71,516 | -0.07(-0.35%) |
Apr 04, 2007 | 19.77 | 19.91 | 19.67 | 19.87 | 117,843 | +0.05(+0.28%) |
Apr 03, 2007 | 19.17 | 19.91 | 19.06 | 19.82 | 202,329 | +0.73(+3.80%) |
Apr 02, 2007 | 19.87 | 19.87 | 18.97 | 19.09 | 155,313 | -0.78(-3.91%) |
Mar 30, 2007 | 19.50 | 19.87 | 19.48 | 19.87 | 197,972 | +0.32(+1.62%) |
Mar 29, 2007 | 19.74 | 19.85 | 19.33 | 19.55 | 111,399 | -0.03(-0.14%) |
Mar 28, 2007 | 19.69 | 19.91 | 19.58 | 19.58 | 303,583 | -0.18(-0.91%) |
Mar 27, 2007 | 19.89 | 19.89 | 19.62 | 19.76 | 44,608 | -0.16(-0.78%) |
Mar 26, 2007 | 19.87 | 19.91 | 19.75 | 19.91 | 77,460 | +0.04(+0.18%) |
Mar 23, 2007 | 19.85 | 19.92 | 19.83 | 19.88 | 43,104 | -0.02(-0.10%) |
Mar 22, 2007 | 20.08 | 20.28 | 19.85 | 19.90 | 191,623 | -0.05(-0.27%) |
Mar 21, 2007 | 19.56 | 20.11 | 19.52 | 19.95 | 163,478 | +0.46(+2.36%) |
Mar 20, 2007 | 19.26 | 19.59 | 19.26 | 19.49 | 154,616 | +0.16(+0.83%) |
Mar 19, 2007 | 19.44 | 19.56 | 19.27 | 19.33 | 138,204 | +0.00(+0.02%) |
Mar 16, 2007 | 19.10 | 19.58 | 19.00 | 19.33 | 285,926 | +0.22(+1.14%) |
Mar 15, 2007 | 19.05 | 19.34 | 18.65 | 19.11 | 74,891 | +0.03(+0.14%) |
Mar 14, 2007 | 18.62 | 19.14 | 18.36 | 19.08 | 173,316 | +0.27(+1.45%) |
Mar 13, 2007 | 19.39 | 19.37 | 18.75 | 18.81 | 133,210 | -0.58(-2.98%) |
Mar 12, 2007 | 18.69 | 19.39 | 18.69 | 19.39 | 209,201 | +0.73(+3.91%) |
Mar 09, 2007 | 18.32 | 18.66 | 18.32 | 18.66 | 142,528 | +0.34(+1.83%) |
Mar 08, 2007 | 17.99 | 18.38 | 17.99 | 18.32 | 260,448 | +0.44(+2.45%) |
Mar 07, 2007 | 18.11 | 18.11 | 17.83 | 17.88 | 96,646 | -0.23(-1.25%) |
Mar 06, 2007 | 18.50 | 18.50 | 17.95 | 18.11 | 206,207 | +0.26(+1.47%) |
Mar 05, 2007 | 17.73 | 18.53 | 17.73 | 17.85 | 147,133 | -0.12(-0.70%) |
Mar 02, 2007 | 18.19 | 18.69 | 17.93 | 17.97 | 166,500 | -0.29(-1.60%) |