Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.36 | 19.73 | 19.32 | 19.57 | 751,102 | +0.24(+1.23%) |
May 30, 2007 | 18.70 | 19.38 | 18.70 | 19.33 | 671,659 | +0.47(+2.49%) |
May 29, 2007 | 18.60 | 18.86 | 18.46 | 18.86 | 196,171 | +0.34(+1.83%) |
May 25, 2007 | 18.33 | 18.56 | 18.29 | 18.52 | 242,517 | +0.28(+1.53%) |
May 24, 2007 | 18.82 | 18.93 | 18.15 | 18.24 | 322,700 | -0.56(-2.98%) |
May 23, 2007 | 18.88 | 19.05 | 18.74 | 18.80 | 337,740 | -0.07(-0.38%) |
May 22, 2007 | 18.60 | 18.87 | 18.51 | 18.87 | 257,583 | +0.21(+1.15%) |
May 21, 2007 | 18.44 | 18.77 | 18.35 | 18.66 | 231,617 | +0.15(+0.84%) |
May 18, 2007 | 18.15 | 18.58 | 17.95 | 18.50 | 262,373 | +0.38(+2.10%) |
May 17, 2007 | 18.32 | 18.32 | 18.01 | 18.12 | 215,098 | -0.28(-1.52%) |
May 16, 2007 | 18.54 | 18.61 | 18.08 | 18.40 | 197,598 | -0.04(-0.23%) |
May 15, 2007 | 18.40 | 18.74 | 18.35 | 18.44 | 412,534 | +0.04(+0.23%) |
May 14, 2007 | 18.61 | 18.69 | 18.33 | 18.40 | 246,153 | -0.30(-1.59%) |
May 11, 2007 | 18.29 | 18.74 | 18.27 | 18.70 | 186,450 | +0.35(+1.91%) |
May 10, 2007 | 18.58 | 18.66 | 18.34 | 18.35 | 309,972 | -0.37(-1.97%) |
May 09, 2007 | 18.60 | 18.79 | 18.51 | 18.71 | 184,807 | -0.01(-0.06%) |
May 08, 2007 | 18.86 | 19.05 | 18.35 | 18.73 | 412,399 | -0.15(-0.82%) |
May 07, 2007 | 18.81 | 18.92 | 18.76 | 18.88 | 324,783 | +0.07(+0.35%) |
May 04, 2007 | 18.75 | 18.82 | 18.56 | 18.82 | 550,855 | +0.08(+0.41%) |
May 03, 2007 | 18.49 | 18.76 | 18.39 | 18.74 | 665,490 | +0.29(+1.55%) |
May 02, 2007 | 17.93 | 18.51 | 17.87 | 18.45 | 331,020 | +0.60(+3.39%) |
May 01, 2007 | 17.92 | 18.05 | 17.80 | 17.85 | 358,136 | -0.09(-0.51%) |
Apr 30, 2007 | 18.38 | 18.49 | 17.89 | 17.94 | 442,089 | -0.45(-2.46%) |
Apr 27, 2007 | 18.55 | 18.57 | 18.28 | 18.39 | 228,445 | -0.17(-0.93%) |
Apr 26, 2007 | 18.61 | 18.65 | 18.37 | 18.57 | 282,009 | -0.10(-0.51%) |
Apr 25, 2007 | 18.76 | 18.76 | 18.47 | 18.66 | 497,309 | +0.05(+0.29%) |
Apr 24, 2007 | 18.55 | 18.70 | 18.46 | 18.61 | 412,730 | +0.06(+0.32%) |
Apr 23, 2007 | 18.52 | 18.66 | 18.46 | 18.55 | 407,868 | +0.02(+0.13%) |
Apr 20, 2007 | 18.50 | 18.70 | 18.36 | 18.52 | 404,205 | +0.23(+1.24%) |
Apr 19, 2007 | 18.14 | 18.35 | 17.89 | 18.30 | 502,804 | +0.06(+0.33%) |
Apr 18, 2007 | 18.46 | 18.50 | 18.17 | 18.24 | 404,726 | -0.27(-1.45%) |
Apr 17, 2007 | 18.17 | 18.57 | 17.95 | 18.51 | 578,129 | -0.34(-1.80%) |
Apr 16, 2007 | 18.77 | 18.85 | 18.66 | 18.85 | 209,756 | +0.06(+0.32%) |
Apr 13, 2007 | 18.80 | 18.80 | 18.55 | 18.79 | 542,464 | -0.06(-0.32%) |
Apr 12, 2007 | 18.67 | 18.85 | 18.60 | 18.85 | 459,563 | +0.17(+0.89%) |
Apr 11, 2007 | 18.69 | 18.73 | 18.55 | 18.68 | 335,387 | -0.03(-0.16%) |
Apr 10, 2007 | 18.66 | 18.76 | 18.64 | 18.71 | 279,095 | +0.01(+0.03%) |
Apr 09, 2007 | 18.82 | 18.82 | 18.66 | 18.70 | 424,085 | -0.05(-0.25%) |
Apr 05, 2007 | 18.73 | 18.77 | 18.70 | 18.75 | 306,594 | +0.01(+0.06%) |
Apr 04, 2007 | 18.73 | 18.85 | 18.58 | 18.74 | 215,335 | -0.04(-0.22%) |
Apr 03, 2007 | 18.82 | 19.05 | 18.70 | 18.78 | 338,492 | +0.01(+0.03%) |
Apr 02, 2007 | 18.58 | 18.80 | 18.47 | 18.77 | 384,049 | +0.20(+1.06%) |
Mar 30, 2007 | 18.60 | 18.79 | 18.33 | 18.58 | 501,403 | -0.03(-0.16%) |
Mar 29, 2007 | 19.10 | 19.15 | 18.42 | 18.61 | 540,138 | -0.44(-2.31%) |
Mar 28, 2007 | 18.42 | 19.14 | 18.32 | 19.05 | 1,312,138 | +0.57(+3.06%) |
Mar 27, 2007 | 18.11 | 18.64 | 18.06 | 18.48 | 551,207 | +0.33(+1.84%) |
Mar 26, 2007 | 18.36 | 18.36 | 17.91 | 18.15 | 328,336 | -0.17(-0.91%) |
Mar 23, 2007 | 18.15 | 18.46 | 18.15 | 18.32 | 316,209 | +0.13(+0.72%) |
Mar 22, 2007 | 18.28 | 18.31 | 17.95 | 18.18 | 594,891 | -0.18(-0.97%) |
Mar 21, 2007 | 18.35 | 18.40 | 17.73 | 18.36 | 1,231,625 | +0.14(+0.78%) |
Mar 20, 2007 | 17.71 | 18.74 | 17.53 | 18.22 | 1,540,862 | +1.36(+8.09%) |
Mar 19, 2007 | 16.67 | 16.91 | 16.66 | 16.86 | 275,928 | +0.25(+1.51%) |
Mar 16, 2007 | 16.49 | 16.67 | 16.46 | 16.61 | 641,803 | +0.09(+0.54%) |
Mar 15, 2007 | 16.29 | 16.55 | 16.26 | 16.52 | 408,718 | +0.18(+1.13%) |
Mar 14, 2007 | 16.04 | 16.41 | 16.04 | 16.33 | 247,259 | +0.30(+1.86%) |
Mar 13, 2007 | 16.56 | 16.54 | 16.02 | 16.04 | 380,636 | -0.52(-3.16%) |
Mar 12, 2007 | 16.52 | 16.61 | 16.48 | 16.56 | 210,933 | +0.10(+0.61%) |
Mar 09, 2007 | 16.43 | 16.55 | 16.30 | 16.46 | 123,409 | +0.06(+0.36%) |
Mar 08, 2007 | 16.53 | 16.57 | 16.37 | 16.40 | 281,999 | -0.03(-0.18%) |
Mar 07, 2007 | 16.62 | 16.62 | 16.42 | 16.43 | 594,030 | -0.21(-1.29%) |
Mar 06, 2007 | 16.39 | 16.73 | 16.29 | 16.64 | 309,478 | +0.41(+2.53%) |
Mar 05, 2007 | 16.31 | 16.67 | 16.20 | 16.23 | 353,196 | -0.24(-1.48%) |
Mar 02, 2007 | 16.58 | 16.68 | 16.39 | 16.48 | 508,266 | -0.18(-1.07%) |