Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.74 | 18.80 | 18.70 | 18.72 | 2,291,907 | +0.03(+0.14%) |
May 30, 2007 | 18.54 | 18.74 | 18.58 | 18.70 | 1,790,630 | +0.09(+0.47%) |
May 29, 2007 | 18.51 | 18.70 | 18.51 | 18.61 | 2,228,784 | +0.07(+0.36%) |
May 25, 2007 | 18.58 | 18.58 | 18.51 | 18.54 | 603,952 | +0.11(+0.62%) |
May 24, 2007 | 18.52 | 18.62 | 18.43 | 18.43 | 2,563,201 | -0.08(-0.44%) |
May 23, 2007 | 18.54 | 18.65 | 18.51 | 18.51 | 5,535,321 | -0.05(-0.29%) |
May 22, 2007 | 18.55 | 18.59 | 18.49 | 18.56 | 1,621,598 | +0.03(+0.18%) |
May 21, 2007 | 18.65 | 18.65 | 18.50 | 18.53 | 3,148,093 | -0.14(-0.76%) |
May 18, 2007 | 18.58 | 18.67 | 18.53 | 18.67 | 1,729,794 | +0.13(+0.73%) |
May 17, 2007 | 18.56 | 18.56 | 18.31 | 18.53 | 1,778,070 | -0.05(-0.25%) |
May 16, 2007 | 18.44 | 18.58 | 18.39 | 18.58 | 1,362,122 | +0.19(+1.03%) |
May 15, 2007 | 18.27 | 18.46 | 18.27 | 18.39 | 2,815,606 | +0.12(+0.66%) |
May 14, 2007 | 18.37 | 18.37 | 18.27 | 18.27 | 1,580,738 | -0.07(-0.37%) |
May 11, 2007 | 18.28 | 18.34 | 18.23 | 18.34 | 975,169 | +0.05(+0.26%) |
May 10, 2007 | 18.39 | 18.41 | 18.24 | 18.29 | 2,294,547 | -0.11(-0.62%) |
May 09, 2007 | 18.41 | 18.46 | 18.37 | 18.41 | 1,623,304 | +0.03(+0.15%) |
May 08, 2007 | 18.44 | 18.45 | 18.38 | 18.38 | 2,507,853 | -0.13(-0.69%) |
May 07, 2007 | 18.48 | 18.56 | 18.47 | 18.51 | 4,103,720 | +0.03(+0.18%) |
May 04, 2007 | 18.51 | 18.51 | 18.40 | 18.47 | 4,455,670 | +0.00(+0.00%) |
May 03, 2007 | 18.53 | 18.60 | 18.42 | 18.47 | 3,085,334 | +0.07(+0.37%) |
May 02, 2007 | 18.45 | 18.53 | 18.41 | 18.41 | 2,677,996 | +0.01(+0.04%) |
May 01, 2007 | 18.47 | 18.47 | 18.33 | 18.40 | 3,578,360 | -0.07(-0.40%) |
Apr 30, 2007 | 18.53 | 18.65 | 18.47 | 18.47 | 1,240,329 | -0.07(-0.36%) |
Apr 27, 2007 | 18.51 | 18.56 | 18.05 | 18.54 | 1,001,644 | -0.04(-0.22%) |
Apr 26, 2007 | 18.67 | 18.67 | 18.53 | 18.58 | 1,475,749 | -0.07(-0.40%) |
Apr 25, 2007 | 18.64 | 18.69 | 18.60 | 18.66 | 1,281,338 | +0.09(+0.51%) |
Apr 24, 2007 | 18.53 | 18.61 | 18.44 | 18.56 | 1,032,121 | -0.01(-0.04%) |
Apr 23, 2007 | 18.56 | 18.62 | 18.51 | 18.57 | 3,607,692 | -0.04(-0.22%) |
Apr 20, 2007 | 18.47 | 18.61 | 18.47 | 18.61 | 2,148,184 | +0.17(+0.91%) |
Apr 19, 2007 | 18.33 | 18.45 | 18.33 | 18.44 | 379,558 | +0.01(+0.07%) |
Apr 18, 2007 | 18.39 | 18.43 | 18.37 | 18.43 | 1,063,997 | -0.05(-0.26%) |
Apr 17, 2007 | 18.39 | 18.47 | 18.36 | 18.47 | 1,420,039 | +0.17(+0.92%) |
Apr 16, 2007 | 18.37 | 18.37 | 18.27 | 18.31 | 2,080,706 | +0.04(+0.22%) |
Apr 13, 2007 | 18.23 | 18.27 | 18.19 | 18.27 | 938,102 | +0.06(+0.33%) |
Apr 12, 2007 | 18.14 | 18.27 | 18.12 | 18.20 | 1,091,136 | +0.02(+0.11%) |
Apr 11, 2007 | 18.24 | 18.29 | 18.12 | 18.18 | 2,904,617 | -0.12(-0.66%) |
Apr 10, 2007 | 18.29 | 18.31 | 18.24 | 18.31 | 1,716,297 | +0.09(+0.48%) |
Apr 09, 2007 | 18.27 | 18.31 | 18.22 | 18.22 | 484,247 | -0.05(-0.26%) |
Apr 05, 2007 | 18.22 | 18.27 | 18.15 | 18.27 | 1,178,805 | +0.05(+0.26%) |
Apr 04, 2007 | 18.10 | 18.23 | 18.10 | 18.22 | 4,121,368 | +0.08(+0.45%) |
Apr 03, 2007 | 18.06 | 18.18 | 18.02 | 18.14 | 3,322,249 | +0.12(+0.67%) |
Apr 02, 2007 | 17.96 | 18.04 | 17.93 | 18.02 | 1,595,866 | +0.05(+0.26%) |
Mar 30, 2007 | 17.91 | 17.99 | 17.47 | 17.97 | 3,097,849 | +0.05(+0.26%) |
Mar 29, 2007 | 17.89 | 17.95 | 17.79 | 17.92 | 2,735,961 | +0.10(+0.57%) |
Mar 28, 2007 | 17.81 | 17.91 | 17.73 | 17.82 | 1,911,924 | -0.03(-0.19%) |
Mar 27, 2007 | 17.93 | 17.93 | 17.81 | 17.85 | 2,806,262 | -0.08(-0.45%) |
Mar 26, 2007 | 17.99 | 17.99 | 17.85 | 17.93 | 1,724,306 | -0.13(-0.71%) |
Mar 23, 2007 | 17.95 | 18.06 | 17.89 | 18.06 | 1,774,140 | +0.04(+0.22%) |
Mar 22, 2007 | 17.98 | 18.02 | 17.91 | 18.02 | 3,871,728 | +0.09(+0.49%) |
Mar 21, 2007 | 17.77 | 17.95 | 17.69 | 17.93 | 1,636,207 | +0.17(+0.95%) |
Mar 20, 2007 | 17.60 | 17.77 | 17.58 | 17.77 | 2,165,691 | +0.17(+0.96%) |
Mar 19, 2007 | 17.53 | 17.62 | 17.53 | 17.60 | 1,165,160 | +0.11(+0.66%) |
Mar 16, 2007 | 17.53 | 17.57 | 17.44 | 17.48 | 2,832,514 | -0.13(-0.77%) |
Mar 15, 2007 | 17.46 | 17.62 | 17.46 | 17.62 | 2,164,801 | +0.22(+1.28%) |
Mar 14, 2007 | 17.44 | 17.48 | 17.24 | 17.40 | 3,947,544 | +0.03(+0.19%) |
Mar 13, 2007 | 17.70 | 17.65 | 17.36 | 17.36 | 2,110,963 | -0.34(-1.91%) |
Mar 12, 2007 | 17.65 | 17.73 | 17.64 | 17.70 | 1,611,884 | +0.02(+0.11%) |
Mar 09, 2007 | 17.68 | 17.69 | 17.58 | 17.68 | 2,240,293 | +0.05(+0.31%) |
Mar 08, 2007 | 17.36 | 18.12 | 17.32 | 17.62 | 2,604,554 | +0.16(+0.93%) |
Mar 07, 2007 | 17.60 | 17.60 | 17.46 | 17.46 | 2,792,617 | -0.07(-0.38%) |
Mar 06, 2007 | 17.44 | 17.60 | 17.43 | 17.53 | 3,007,673 | +0.13(+0.78%) |
Mar 05, 2007 | 17.35 | 17.56 | 17.19 | 17.40 | 3,329,071 | -0.06(-0.35%) |
Mar 02, 2007 | 17.58 | 17.65 | 17.43 | 17.46 | 3,203,449 | -0.28(-1.56%) |