Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.42 | 17.68 | 17.49 | 17.62 | 1,062,234 | +0.19(+1.11%) |
May 30, 2007 | 17.76 | 17.51 | 17.38 | 17.42 | 669,664 | -0.34(-1.90%) |
May 29, 2007 | 17.67 | 17.90 | 17.55 | 17.76 | 362,139 | +0.15(+0.87%) |
May 25, 2007 | 17.54 | 17.78 | 17.49 | 17.61 | 446,376 | +0.11(+0.62%) |
May 24, 2007 | 17.71 | 17.80 | 17.45 | 17.50 | 483,255 | -0.20(-1.12%) |
May 23, 2007 | 17.68 | 17.86 | 17.49 | 17.70 | 926,406 | +0.05(+0.31%) |
May 22, 2007 | 17.86 | 17.86 | 17.61 | 17.64 | 728,107 | -0.27(-1.52%) |
May 21, 2007 | 17.74 | 17.93 | 17.55 | 17.91 | 425,417 | +0.19(+1.09%) |
May 18, 2007 | 17.46 | 17.76 | 17.21 | 17.72 | 526,381 | +0.27(+1.54%) |
May 17, 2007 | 17.53 | 17.54 | 17.35 | 17.45 | 451,615 | -0.09(-0.51%) |
May 16, 2007 | 17.52 | 17.62 | 17.37 | 17.54 | 931,243 | +0.01(+0.09%) |
May 15, 2007 | 17.79 | 18.06 | 17.51 | 17.53 | 541,294 | -0.29(-1.64%) |
May 14, 2007 | 17.83 | 17.94 | 17.69 | 17.82 | 561,043 | -0.02(-0.11%) |
May 11, 2007 | 17.87 | 17.96 | 17.78 | 17.84 | 292,814 | +0.00(+0.03%) |
May 10, 2007 | 18.03 | 18.09 | 17.67 | 17.83 | 504,616 | -0.28(-1.56%) |
May 09, 2007 | 17.96 | 18.23 | 17.93 | 18.12 | 506,228 | +0.04(+0.25%) |
May 08, 2007 | 17.81 | 18.09 | 17.76 | 18.07 | 716,821 | +0.16(+0.89%) |
May 07, 2007 | 17.78 | 18.01 | 17.71 | 17.91 | 397,546 | +0.13(+0.73%) |
May 04, 2007 | 18.21 | 18.21 | 17.68 | 17.78 | 752,289 | -0.35(-1.94%) |
May 03, 2007 | 18.11 | 18.23 | 18.00 | 18.14 | 756,723 | +0.09(+0.49%) |
May 02, 2007 | 17.66 | 18.09 | 17.60 | 18.05 | 729,517 | +0.43(+2.45%) |
May 01, 2007 | 17.59 | 17.66 | 17.42 | 17.62 | 846,401 | +0.07(+0.42%) |
Apr 30, 2007 | 17.68 | 17.70 | 17.45 | 17.54 | 822,218 | -0.17(-0.95%) |
Apr 27, 2007 | 17.88 | 17.91 | 17.58 | 17.71 | 645,280 | -0.21(-1.16%) |
Apr 26, 2007 | 18.01 | 18.01 | 17.80 | 17.92 | 543,309 | -0.09(-0.52%) |
Apr 25, 2007 | 18.01 | 18.09 | 17.76 | 18.01 | 655,155 | +0.08(+0.47%) |
Apr 24, 2007 | 17.96 | 17.99 | 17.76 | 17.93 | 642,660 | -0.06(-0.33%) |
Apr 23, 2007 | 17.91 | 18.13 | 17.73 | 17.99 | 1,064,853 | +0.05(+0.28%) |
Apr 20, 2007 | 17.89 | 17.99 | 17.78 | 17.94 | 1,780,264 | +0.26(+1.49%) |
Apr 19, 2007 | 17.52 | 17.89 | 17.31 | 17.68 | 3,188,927 | -0.64(-3.47%) |
Apr 18, 2007 | 18.41 | 18.45 | 18.24 | 18.31 | 643,265 | -0.09(-0.51%) |
Apr 17, 2007 | 18.53 | 18.54 | 18.23 | 18.40 | 924,391 | -0.12(-0.67%) |
Apr 16, 2007 | 18.58 | 18.76 | 18.44 | 18.53 | 1,286,732 | -0.04(-0.24%) |
Apr 13, 2007 | 18.51 | 18.57 | 18.25 | 18.57 | 934,870 | +0.05(+0.27%) |
Apr 12, 2007 | 18.29 | 18.52 | 18.12 | 18.52 | 505,019 | +0.13(+0.73%) |
Apr 11, 2007 | 18.50 | 18.56 | 18.28 | 18.39 | 994,925 | -0.08(-0.43%) |
Apr 10, 2007 | 18.43 | 18.54 | 18.38 | 18.47 | 1,562,014 | -0.04(-0.21%) |
Apr 09, 2007 | 18.49 | 18.53 | 18.39 | 18.51 | 749,065 | +0.04(+0.21%) |
Apr 05, 2007 | 18.35 | 18.57 | 18.30 | 18.47 | 1,130,147 | +0.12(+0.68%) |
Apr 04, 2007 | 18.23 | 18.36 | 18.12 | 18.35 | 703,319 | +0.14(+0.76%) |
Apr 03, 2007 | 18.24 | 18.38 | 18.18 | 18.21 | 780,503 | -0.01(-0.05%) |
Apr 02, 2007 | 18.25 | 18.25 | 17.96 | 18.22 | 846,401 | -0.01(-0.05%) |
Mar 30, 2007 | 18.45 | 18.48 | 18.13 | 18.23 | 1,095,864 | -0.15(-0.84%) |
Mar 29, 2007 | 18.26 | 18.38 | 18.13 | 18.38 | 1,772,203 | +0.36(+1.98%) |
Mar 28, 2007 | 17.90 | 18.06 | 17.58 | 18.02 | 1,669,426 | +0.10(+0.58%) |
Mar 27, 2007 | 17.77 | 17.94 | 17.67 | 17.92 | 1,370,364 | +0.10(+0.56%) |
Mar 26, 2007 | 17.83 | 17.86 | 17.61 | 17.82 | 1,521,709 | +0.02(+0.14%) |
Mar 23, 2007 | 17.55 | 17.81 | 17.44 | 17.79 | 1,158,764 | +0.28(+1.59%) |
Mar 22, 2007 | 17.22 | 17.61 | 17.20 | 17.52 | 797,229 | +0.37(+2.14%) |
Mar 21, 2007 | 16.84 | 17.16 | 16.75 | 17.15 | 520,537 | +0.34(+2.04%) |
Mar 20, 2007 | 16.77 | 16.83 | 16.53 | 16.81 | 419,774 | -0.03(-0.21%) |
Mar 19, 2007 | 16.70 | 16.97 | 16.56 | 16.84 | 574,948 | +0.18(+1.10%) |
Mar 16, 2007 | 16.91 | 16.92 | 16.54 | 16.66 | 980,616 | -0.24(-1.44%) |
Mar 15, 2007 | 16.98 | 17.07 | 16.84 | 16.90 | 940,513 | -0.07(-0.44%) |
Mar 14, 2007 | 16.70 | 16.98 | 16.68 | 16.98 | 1,337,314 | +0.25(+1.51%) |
Mar 13, 2007 | 16.93 | 16.84 | 16.61 | 16.72 | 2,438,040 | -0.20(-1.20%) |
Mar 12, 2007 | 16.63 | 16.96 | 16.52 | 16.93 | 1,183,350 | +0.03(+0.18%) |
Mar 09, 2007 | 16.77 | 17.00 | 16.74 | 16.90 | 656,968 | +0.17(+1.01%) |
Mar 08, 2007 | 16.86 | 16.88 | 16.57 | 16.73 | 925,802 | +0.01(+0.06%) |
Mar 07, 2007 | 16.40 | 16.86 | 16.35 | 16.72 | 1,408,251 | +0.33(+2.00%) |
Mar 06, 2007 | 16.13 | 16.42 | 16.07 | 16.39 | 1,120,474 | +0.44(+2.77%) |
Mar 05, 2007 | 15.67 | 16.05 | 15.66 | 15.95 | 1,106,771 | +0.13(+0.82%) |
Mar 02, 2007 | 16.31 | 16.40 | 15.79 | 15.82 | 807,507 | -0.53(-3.22%) |