Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.44 | 18.64 | 18.28 | 18.44 | 846,338 | +0.00(+0.00%) |
May 30, 2007 | 18.15 | 18.45 | 18.05 | 18.44 | 913,493 | +0.23(+1.28%) |
May 29, 2007 | 18.08 | 18.29 | 17.99 | 18.20 | 982,872 | +0.19(+1.05%) |
May 25, 2007 | 18.17 | 18.25 | 17.98 | 18.02 | 545,361 | -0.13(-0.69%) |
May 24, 2007 | 18.21 | 18.64 | 18.05 | 18.14 | 1,483,093 | +0.00(+0.00%) |
May 23, 2007 | 17.84 | 18.28 | 17.76 | 18.14 | 1,322,155 | +0.30(+1.66%) |
May 22, 2007 | 17.77 | 17.98 | 17.66 | 17.84 | 815,428 | +0.07(+0.41%) |
May 21, 2007 | 17.93 | 17.93 | 17.68 | 17.77 | 711,555 | -0.01(-0.05%) |
May 18, 2007 | 17.76 | 17.81 | 17.62 | 17.78 | 904,487 | +0.11(+0.61%) |
May 17, 2007 | 17.74 | 17.75 | 17.57 | 17.67 | 810,759 | -0.06(-0.35%) |
May 16, 2007 | 17.81 | 17.85 | 17.64 | 17.74 | 847,672 | -0.05(-0.30%) |
May 15, 2007 | 17.97 | 18.07 | 17.72 | 17.79 | 1,018,563 | -0.24(-1.35%) |
May 14, 2007 | 18.05 | 18.12 | 17.96 | 18.03 | 1,427,723 | +0.01(+0.05%) |
May 11, 2007 | 17.76 | 18.11 | 17.72 | 18.02 | 1,501,772 | +0.35(+1.98%) |
May 10, 2007 | 18.09 | 18.09 | 17.58 | 17.67 | 2,007,773 | -0.45(-2.48%) |
May 09, 2007 | 17.87 | 18.19 | 17.80 | 18.12 | 1,594,833 | +0.17(+0.95%) |
May 08, 2007 | 17.70 | 17.98 | 17.64 | 17.95 | 1,542,132 | +0.25(+1.42%) |
May 07, 2007 | 17.74 | 17.93 | 17.48 | 17.70 | 3,233,162 | -0.30(-1.65%) |
May 04, 2007 | 17.96 | 18.29 | 17.99 | 18.00 | 1,098,838 | +0.04(+0.20%) |
May 03, 2007 | 18.02 | 18.05 | 17.90 | 17.96 | 1,196,125 | -0.03(-0.15%) |
May 02, 2007 | 17.78 | 18.19 | 17.57 | 17.99 | 1,958,574 | +0.18(+1.01%) |
May 01, 2007 | 17.73 | 17.86 | 17.40 | 17.81 | 2,015,196 | +0.08(+0.46%) |
Apr 30, 2007 | 18.37 | 18.53 | 17.73 | 17.73 | 2,869,166 | -0.71(-3.85%) |
Apr 27, 2007 | 18.56 | 18.56 | 18.34 | 18.44 | 1,514,002 | -0.23(-1.25%) |
Apr 26, 2007 | 18.90 | 18.96 | 18.58 | 18.67 | 2,047,577 | -0.26(-1.38%) |
Apr 25, 2007 | 18.73 | 19.40 | 18.44 | 18.93 | 4,149,194 | +0.29(+1.54%) |
Apr 24, 2007 | 18.85 | 18.88 | 18.46 | 18.64 | 1,385,139 | -0.28(-1.47%) |
Apr 23, 2007 | 18.82 | 18.95 | 18.64 | 18.92 | 929,170 | +0.05(+0.29%) |
Apr 20, 2007 | 18.91 | 19.05 | 18.65 | 18.87 | 1,127,079 | +0.01(+0.05%) |
Apr 19, 2007 | 18.67 | 18.89 | 18.57 | 18.86 | 1,062,592 | +0.08(+0.43%) |
Apr 18, 2007 | 18.81 | 18.94 | 18.72 | 18.78 | 990,578 | -0.08(-0.43%) |
Apr 17, 2007 | 18.75 | 18.88 | 18.64 | 18.86 | 1,226,589 | +0.21(+1.11%) |
Apr 16, 2007 | 18.77 | 18.86 | 18.53 | 18.65 | 1,583,881 | -0.08(-0.43%) |
Apr 13, 2007 | 18.44 | 18.83 | 18.40 | 18.73 | 1,485,983 | +0.23(+1.26%) |
Apr 12, 2007 | 18.07 | 18.64 | 17.45 | 18.50 | 3,212,571 | +0.36(+1.98%) |
Apr 11, 2007 | 18.04 | 18.22 | 17.90 | 18.14 | 2,493,539 | +0.13(+0.70%) |
Apr 10, 2007 | 17.75 | 18.16 | 17.70 | 18.02 | 1,529,123 | +0.31(+1.78%) |
Apr 09, 2007 | 17.66 | 17.93 | 17.49 | 17.70 | 1,395,129 | +0.03(+0.15%) |
Apr 05, 2007 | 17.96 | 17.96 | 17.64 | 17.67 | 1,352,673 | -0.27(-1.50%) |
Apr 04, 2007 | 18.05 | 18.09 | 17.87 | 17.94 | 1,118,629 | -0.21(-1.14%) |
Apr 03, 2007 | 18.10 | 18.34 | 17.99 | 18.15 | 1,131,526 | +0.09(+0.50%) |
Apr 02, 2007 | 18.04 | 18.14 | 17.83 | 18.06 | 1,267,505 | +0.02(+0.10%) |
Mar 30, 2007 | 18.39 | 18.46 | 17.97 | 18.04 | 1,518,783 | -0.39(-2.10%) |
Mar 29, 2007 | 18.56 | 18.93 | 18.28 | 18.43 | 2,916,041 | +0.00(+0.00%) |
Mar 28, 2007 | 18.39 | 18.53 | 18.21 | 18.43 | 914,716 | -0.06(-0.34%) |
Mar 27, 2007 | 18.66 | 18.67 | 18.44 | 18.49 | 923,500 | -0.19(-1.01%) |
Mar 26, 2007 | 18.49 | 18.69 | 18.25 | 18.68 | 834,663 | +0.17(+0.92%) |
Mar 23, 2007 | 18.64 | 18.64 | 18.42 | 18.51 | 1,227,701 | -0.15(-0.82%) |
Mar 22, 2007 | 18.42 | 18.70 | 18.30 | 18.66 | 1,486,428 | +0.31(+1.72%) |
Mar 21, 2007 | 18.28 | 18.48 | 18.01 | 18.35 | 970,420 | +0.04(+0.20%) |
Mar 20, 2007 | 17.93 | 18.35 | 17.88 | 18.31 | 1,310,311 | +0.32(+1.80%) |
Mar 19, 2007 | 17.75 | 18.08 | 17.66 | 17.99 | 2,253,492 | +0.40(+2.30%) |
Mar 16, 2007 | 17.92 | 17.93 | 17.51 | 17.58 | 1,288,742 | -0.35(-1.96%) |
Mar 15, 2007 | 17.67 | 17.97 | 17.62 | 17.93 | 1,204,908 | +0.25(+1.42%) |
Mar 14, 2007 | 17.46 | 17.69 | 17.29 | 17.68 | 1,741,819 | +0.25(+1.44%) |
Mar 13, 2007 | 17.81 | 17.74 | 17.39 | 17.43 | 1,668,326 | -0.38(-2.12%) |
Mar 12, 2007 | 17.85 | 17.99 | 17.64 | 17.81 | 1,169,774 | -0.15(-0.85%) |
Mar 09, 2007 | 18.18 | 18.21 | 17.85 | 17.96 | 859,902 | -0.12(-0.65%) |
Mar 08, 2007 | 17.94 | 18.27 | 17.93 | 18.08 | 1,327,212 | +0.30(+1.67%) |
Mar 07, 2007 | 18.03 | 18.21 | 17.77 | 17.78 | 898,817 | -0.25(-1.40%) |
Mar 06, 2007 | 18.04 | 18.18 | 17.87 | 18.03 | 1,859,786 | +0.11(+0.60%) |
Mar 05, 2007 | 18.03 | 18.19 | 17.87 | 17.93 | 1,755,162 | -0.19(-1.04%) |
Mar 02, 2007 | 18.27 | 18.48 | 18.08 | 18.11 | 1,424,832 | -0.17(-0.93%) |