Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.10 | 19.10 | 18.40 | 19.10 | 14,828 | +0.70(+3.80%) |
May 30, 2007 | 18.40 | 18.40 | 17.90 | 18.40 | 3,660 | -0.40(-2.13%) |
May 29, 2007 | 18.80 | 18.90 | 18.25 | 18.80 | 8,550 | -0.60(-3.09%) |
May 25, 2007 | 19.40 | 19.45 | 19.35 | 19.40 | 1,400 | +0.40(+2.11%) |
May 24, 2007 | 18.65 | 19.00 | 19.00 | 19.00 | 500 | +0.35(+1.88%) |
May 23, 2007 | 18.65 | 18.65 | 18.20 | 18.65 | 2,231 | +0.45(+2.47%) |
May 22, 2007 | 18.10 | 18.55 | 18.20 | 18.20 | 5,600 | +0.10(+0.55%) |
May 21, 2007 | 18.10 | 18.35 | 18.10 | 18.10 | 10,755 | +0.10(+0.56%) |
May 18, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 12,400 | +0.25(+1.41%) |
May 17, 2007 | 17.75 | 17.95 | 17.75 | 17.75 | 260 | +0.00(+0.00%) |
May 16, 2007 | 17.75 | 17.75 | 17.65 | 17.75 | 2,750 | -0.25(-1.39%) |
May 15, 2007 | 18.00 | 18.05 | 17.70 | 18.00 | 9,154 | -0.40(-2.17%) |
May 14, 2007 | 18.40 | 18.40 | 18.25 | 18.40 | 767 | +0.25(+1.38%) |
May 11, 2007 | 18.15 | 18.15 | 17.80 | 18.15 | 111,829 | +0.04(+0.22%) |
May 10, 2007 | 18.11 | 18.45 | 18.11 | 18.11 | 64,722 | -0.24(-1.31%) |
May 09, 2007 | 18.35 | 18.55 | 18.25 | 18.35 | 7,349 | -0.05(-0.27%) |
May 08, 2007 | 18.40 | 18.50 | 18.25 | 18.40 | 8,340 | -0.10(-0.54%) |
May 07, 2007 | 18.50 | 18.75 | 18.30 | 18.50 | 4,743 | +0.00(+0.00%) |
May 04, 2007 | 18.50 | 18.80 | 18.50 | 18.50 | 1,050 | -0.05(-0.27%) |
May 03, 2007 | 18.55 | 18.55 | 18.50 | 18.55 | 13,390 | +0.00(+0.00%) |
May 02, 2007 | 18.55 | 18.55 | 18.30 | 18.55 | 11,905 | +0.45(+2.49%) |
May 01, 2007 | 18.10 | 18.50 | 18.00 | 18.10 | 971 | -0.10(-0.55%) |
Apr 30, 2007 | 18.20 | 18.40 | 18.00 | 18.20 | 8,965 | -0.30(-1.62%) |
Apr 27, 2007 | 19.00 | 19.00 | 18.25 | 18.50 | 2,000 | -0.50(-2.63%) |
Apr 26, 2007 | 19.00 | 19.25 | 18.85 | 19.00 | 7,990 | -0.65(-3.31%) |
Apr 25, 2007 | 19.50 | 19.65 | 19.50 | 19.65 | 7,378 | +0.15(+0.77%) |
Apr 24, 2007 | 19.50 | 19.50 | 19.50 | 19.50 | 1,100 | +0.00(+0.00%) |
Apr 23, 2007 | 19.50 | 19.85 | 19.35 | 19.50 | 3,110 | +0.15(+0.78%) |
Apr 20, 2007 | 19.35 | 19.35 | 19.25 | 19.35 | 2,500 | +0.25(+1.31%) |
Apr 19, 2007 | 19.98 | 19.10 | 19.10 | 19.10 | 1,300 | -0.88(-4.40%) |
Apr 18, 2007 | 19.98 | 20.00 | 19.50 | 19.98 | 28,200 | -0.07(-0.35%) |
Apr 17, 2007 | 20.05 | 20.05 | 19.50 | 20.05 | 1,303 | -0.20(-0.99%) |
Apr 16, 2007 | 20.25 | 20.25 | 19.85 | 20.25 | 635 | +0.45(+2.27%) |
Apr 13, 2007 | 19.80 | 20.25 | 19.80 | 19.80 | 4,385 | +0.30(+1.54%) |
Apr 12, 2007 | 19.50 | 19.65 | 19.50 | 19.50 | 3,200 | +0.15(+0.78%) |
Apr 11, 2007 | 19.35 | 19.75 | 19.35 | 19.35 | 931 | -0.75(-3.73%) |
Apr 10, 2007 | 20.10 | 20.10 | 19.95 | 20.10 | 2,000 | -0.40(-1.95%) |
Apr 09, 2007 | 20.50 | 20.50 | 19.70 | 20.50 | 1,364 | +0.50(+2.50%) |
Apr 05, 2007 | 20.00 | 20.40 | 19.75 | 20.00 | 4,234 | -0.20(-0.99%) |
Apr 04, 2007 | 20.20 | 20.20 | 19.85 | 20.20 | 8,400 | -0.45(-2.18%) |
Apr 03, 2007 | 20.65 | 20.65 | 20.30 | 20.65 | 3,300 | -0.15(-0.72%) |
Apr 02, 2007 | 20.80 | 20.85 | 20.61 | 20.80 | 6,920 | -0.20(-0.95%) |
Mar 30, 2007 | 21.00 | 21.00 | 20.40 | 21.00 | 162,854 | +0.50(+2.44%) |
Mar 29, 2007 | 20.50 | 20.70 | 20.00 | 20.50 | 1,674 | +0.28(+1.38%) |
Mar 28, 2007 | 20.22 | 20.25 | 20.22 | 20.22 | 500 | +0.27(+1.35%) |
Mar 27, 2007 | 19.95 | 19.95 | 19.60 | 19.95 | 850 | +0.00(+0.00%) |
Mar 26, 2007 | 19.95 | 19.95 | 19.70 | 19.95 | 1,676 | +0.55(+2.84%) |
Mar 23, 2007 | 19.40 | 19.40 | 19.20 | 19.40 | 2,700 | +0.05(+0.26%) |
Mar 22, 2007 | 19.35 | 19.35 | 19.20 | 19.35 | 10,674 | +0.30(+1.57%) |
Mar 21, 2007 | 19.05 | 19.05 | 18.80 | 19.05 | 6,220 | +0.15(+0.79%) |
Mar 20, 2007 | 18.90 | 18.90 | 18.50 | 18.90 | 6,080 | -0.05(-0.26%) |
Mar 19, 2007 | 18.95 | 18.95 | 18.75 | 18.95 | 700 | +0.70(+3.84%) |
Mar 16, 2007 | 18.25 | 19.00 | 18.25 | 18.25 | 29,100 | -0.75(-3.95%) |
Mar 15, 2007 | 19.00 | 19.30 | 18.70 | 19.00 | 4,570 | -0.25(-1.30%) |
Mar 14, 2007 | 19.25 | 19.25 | 19.25 | 19.25 | 8,050 | -0.15(-0.77%) |
Mar 13, 2007 | 19.95 | 19.40 | 19.40 | 19.40 | 1,335 | -0.55(-2.76%) |
Mar 12, 2007 | 19.95 | 19.95 | 19.95 | 19.95 | 4,120 | +0.25(+1.27%) |
Mar 09, 2007 | 19.70 | 19.90 | 19.70 | 19.70 | 1,949 | -0.20(-1.01%) |
Mar 08, 2007 | 19.90 | 19.90 | 19.40 | 19.90 | 600 | +0.50(+2.58%) |
Mar 07, 2007 | 19.40 | 19.40 | 19.40 | 19.40 | 400 | +0.10(+0.52%) |
Mar 06, 2007 | 19.30 | 19.35 | 18.95 | 19.30 | 1,800 | +1.45(+8.12%) |
Mar 05, 2007 | 17.85 | 19.00 | 17.85 | 17.85 | 6,150 | -1.50(-7.75%) |
Mar 02, 2007 | 20.25 | 19.90 | 19.35 | 19.35 | 600 | -0.90(-4.44%) |