Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.26 | 20.33 | 20.16 | 20.32 | 720,386 | +0.15(+0.73%) |
May 30, 2007 | 20.09 | 20.38 | 20.03 | 20.17 | 483,395 | -0.11(-0.54%) |
May 29, 2007 | 20.18 | 20.31 | 20.04 | 20.28 | 716,630 | +0.23(+1.15%) |
May 25, 2007 | 19.93 | 20.36 | 19.86 | 20.05 | 629,528 | +0.29(+1.49%) |
May 24, 2007 | 20.59 | 20.86 | 19.69 | 19.76 | 989,049 | -0.05(-0.23%) |
May 23, 2007 | 20.82 | 20.86 | 19.78 | 19.81 | 1,100,970 | -1.00(-4.83%) |
May 22, 2007 | 19.98 | 20.87 | 19.95 | 20.81 | 1,029,709 | +0.77(+3.86%) |
May 21, 2007 | 19.37 | 20.14 | 19.35 | 20.04 | 714,346 | +0.74(+3.82%) |
May 18, 2007 | 19.21 | 19.40 | 18.99 | 19.30 | 455,070 | +0.18(+0.92%) |
May 17, 2007 | 18.84 | 19.16 | 18.62 | 19.12 | 517,234 | +0.30(+1.62%) |
May 16, 2007 | 18.75 | 19.05 | 18.71 | 18.82 | 391,096 | +0.17(+0.89%) |
May 15, 2007 | 18.98 | 19.11 | 18.63 | 18.65 | 449,656 | -0.24(-1.27%) |
May 14, 2007 | 19.05 | 19.05 | 18.70 | 18.89 | 736,096 | +0.19(+1.03%) |
May 11, 2007 | 18.63 | 18.77 | 18.48 | 18.70 | 309,286 | +0.24(+1.30%) |
May 10, 2007 | 18.57 | 18.75 | 18.43 | 18.46 | 512,654 | -0.19(-1.04%) |
May 09, 2007 | 19.03 | 19.14 | 18.57 | 18.65 | 610,042 | -0.46(-2.41%) |
May 08, 2007 | 18.97 | 19.14 | 18.75 | 19.11 | 300,968 | +0.16(+0.83%) |
May 07, 2007 | 19.05 | 19.05 | 18.80 | 18.96 | 462,129 | +0.04(+0.19%) |
May 04, 2007 | 18.52 | 19.03 | 18.45 | 18.92 | 892,867 | +0.51(+2.75%) |
May 03, 2007 | 19.33 | 19.54 | 18.19 | 18.41 | 1,398,131 | -1.16(-5.93%) |
May 02, 2007 | 19.26 | 19.62 | 19.16 | 19.58 | 760,668 | +0.34(+1.77%) |
May 01, 2007 | 19.15 | 19.51 | 19.02 | 19.23 | 436,646 | +0.06(+0.29%) |
Apr 30, 2007 | 19.69 | 19.87 | 19.17 | 19.18 | 824,201 | -0.22(-1.14%) |
Apr 27, 2007 | 19.42 | 19.53 | 19.34 | 19.40 | 466,610 | -0.02(-0.09%) |
Apr 26, 2007 | 19.40 | 19.56 | 19.34 | 19.42 | 424,502 | +0.07(+0.38%) |
Apr 25, 2007 | 19.81 | 19.81 | 19.30 | 19.34 | 807,132 | -0.32(-1.64%) |
Apr 24, 2007 | 19.77 | 20.06 | 19.58 | 19.67 | 417,622 | +0.04(+0.19%) |
Apr 23, 2007 | 19.75 | 19.90 | 19.48 | 19.63 | 626,646 | +0.03(+0.14%) |
Apr 20, 2007 | 19.51 | 19.75 | 19.36 | 19.60 | 1,071,243 | +0.58(+3.05%) |
Apr 19, 2007 | 18.91 | 19.03 | 18.71 | 19.02 | 546,944 | +0.07(+0.39%) |
Apr 18, 2007 | 18.99 | 19.19 | 18.69 | 18.95 | 789,235 | -0.03(-0.15%) |
Apr 17, 2007 | 18.75 | 19.02 | 18.43 | 18.98 | 891,285 | +0.46(+2.49%) |
Apr 16, 2007 | 18.27 | 18.74 | 18.17 | 18.52 | 826,968 | +0.48(+2.66%) |
Apr 13, 2007 | 18.26 | 18.42 | 17.92 | 18.04 | 729,346 | +0.19(+1.08%) |
Apr 12, 2007 | 17.61 | 17.85 | 17.48 | 17.84 | 323,029 | +0.29(+1.68%) |
Apr 11, 2007 | 17.47 | 17.65 | 17.23 | 17.55 | 908,134 | +0.17(+0.95%) |
Apr 10, 2007 | 17.36 | 17.48 | 17.17 | 17.38 | 215,252 | +0.14(+0.80%) |
Apr 09, 2007 | 17.36 | 17.66 | 17.05 | 17.24 | 336,288 | +0.01(+0.05%) |
Apr 05, 2007 | 17.33 | 17.39 | 17.08 | 17.24 | 226,848 | -0.06(-0.37%) |
Apr 04, 2007 | 17.66 | 17.66 | 17.27 | 17.30 | 253,816 | -0.34(-1.93%) |
Apr 03, 2007 | 17.55 | 17.65 | 17.41 | 17.64 | 271,978 | +0.19(+1.11%) |
Apr 02, 2007 | 17.61 | 17.62 | 17.27 | 17.45 | 567,672 | -0.11(-0.63%) |
Mar 30, 2007 | 17.70 | 17.71 | 17.16 | 17.56 | 575,596 | -0.16(-0.88%) |
Mar 29, 2007 | 16.75 | 17.91 | 16.72 | 17.71 | 1,341,150 | +1.03(+6.18%) |
Mar 28, 2007 | 15.85 | 16.72 | 15.73 | 16.68 | 1,394,380 | +0.76(+4.80%) |
Mar 27, 2007 | 16.19 | 16.19 | 15.89 | 15.92 | 137,023 | -0.35(-2.15%) |
Mar 26, 2007 | 16.31 | 16.51 | 16.13 | 16.27 | 236,717 | -0.07(-0.45%) |
Mar 23, 2007 | 16.39 | 16.41 | 16.26 | 16.34 | 172,968 | -0.03(-0.17%) |
Mar 22, 2007 | 16.26 | 16.55 | 16.26 | 16.37 | 166,500 | +0.19(+1.20%) |
Mar 21, 2007 | 15.98 | 16.29 | 15.75 | 16.18 | 231,998 | +0.21(+1.33%) |
Mar 20, 2007 | 15.84 | 15.96 | 15.76 | 15.96 | 151,199 | +0.03(+0.17%) |
Mar 19, 2007 | 15.80 | 16.21 | 15.80 | 15.94 | 270,715 | +0.21(+1.35%) |
Mar 16, 2007 | 15.66 | 15.89 | 15.58 | 15.72 | 499,184 | +0.05(+0.29%) |
Mar 15, 2007 | 15.54 | 15.76 | 15.52 | 15.68 | 207,380 | +0.16(+1.01%) |
Mar 14, 2007 | 15.34 | 15.59 | 15.20 | 15.52 | 538,085 | +0.14(+0.90%) |
Mar 13, 2007 | 15.65 | 15.80 | 15.34 | 15.38 | 604,844 | -0.27(-1.71%) |
Mar 12, 2007 | 15.68 | 15.84 | 15.56 | 15.65 | 134,763 | -0.06(-0.41%) |
Mar 09, 2007 | 15.91 | 15.91 | 15.61 | 15.72 | 195,695 | -0.04(-0.23%) |
Mar 08, 2007 | 16.10 | 16.11 | 15.71 | 15.75 | 178,851 | -0.19(-1.21%) |
Mar 07, 2007 | 15.92 | 16.22 | 15.86 | 15.95 | 399,310 | -0.05(-0.29%) |
Mar 06, 2007 | 15.95 | 16.11 | 15.72 | 15.99 | 282,323 | +0.21(+1.34%) |
Mar 05, 2007 | 15.94 | 16.30 | 15.71 | 15.78 | 414,194 | -0.23(-1.44%) |
Mar 02, 2007 | 16.24 | 16.45 | 15.90 | 16.01 | 273,790 | -0.33(-2.03%) |