Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 21.88 | 22.23 | 21.67 | 22.16 | 722,827 | +0.29(+1.33%) |
May 30, 2007 | 20.57 | 21.94 | 20.55 | 21.87 | 787,543 | +1.31(+6.37%) |
May 29, 2007 | 19.80 | 20.69 | 19.80 | 20.56 | 522,655 | +0.90(+4.58%) |
May 25, 2007 | 20.05 | 20.16 | 19.60 | 19.66 | 253,952 | -0.35(-1.75%) |
May 24, 2007 | 19.80 | 20.20 | 19.74 | 20.01 | 324,244 | +0.16(+0.81%) |
May 23, 2007 | 20.25 | 20.42 | 19.81 | 19.85 | 202,401 | -0.41(-2.02%) |
May 22, 2007 | 20.02 | 20.30 | 19.70 | 20.26 | 245,699 | +0.15(+0.75%) |
May 21, 2007 | 19.53 | 20.15 | 19.53 | 20.11 | 221,380 | +0.54(+2.76%) |
May 18, 2007 | 19.43 | 19.70 | 19.14 | 19.57 | 246,107 | +0.23(+1.19%) |
May 17, 2007 | 19.63 | 19.76 | 19.22 | 19.34 | 627,566 | -0.38(-1.93%) |
May 16, 2007 | 19.78 | 19.86 | 19.50 | 19.72 | 342,362 | -0.04(-0.20%) |
May 15, 2007 | 19.87 | 20.15 | 19.72 | 19.76 | 363,475 | -0.17(-0.85%) |
May 14, 2007 | 20.17 | 20.49 | 19.91 | 19.93 | 324,138 | -0.29(-1.43%) |
May 11, 2007 | 20.40 | 20.44 | 19.97 | 20.22 | 163,797 | +0.06(+0.30%) |
May 10, 2007 | 20.34 | 20.41 | 19.94 | 20.16 | 318,909 | -0.33(-1.61%) |
May 09, 2007 | 20.00 | 20.63 | 20.00 | 20.49 | 412,137 | +0.38(+1.89%) |
May 08, 2007 | 20.01 | 20.26 | 19.87 | 20.11 | 645,347 | +0.10(+0.50%) |
May 07, 2007 | 20.06 | 20.32 | 19.99 | 20.01 | 210,227 | -0.09(-0.45%) |
May 04, 2007 | 20.50 | 20.70 | 19.97 | 20.10 | 606,635 | -0.44(-2.14%) |
May 03, 2007 | 20.51 | 20.74 | 19.85 | 20.54 | 714,493 | +0.09(+0.44%) |
May 02, 2007 | 19.54 | 20.55 | 19.53 | 20.45 | 456,180 | +0.67(+3.39%) |
May 01, 2007 | 19.76 | 19.94 | 19.36 | 19.78 | 705,167 | -0.04(-0.20%) |
Apr 30, 2007 | 19.65 | 19.83 | 19.58 | 19.82 | 490,545 | +0.12(+0.61%) |
Apr 27, 2007 | 19.67 | 19.75 | 19.59 | 19.70 | 236,884 | -0.07(-0.35%) |
Apr 26, 2007 | 19.57 | 19.79 | 19.57 | 19.77 | 304,481 | +0.12(+0.61%) |
Apr 25, 2007 | 19.46 | 19.75 | 19.29 | 19.65 | 541,128 | +0.27(+1.39%) |
Apr 24, 2007 | 19.27 | 19.43 | 19.24 | 19.38 | 247,763 | +0.13(+0.68%) |
Apr 23, 2007 | 19.02 | 19.39 | 19.02 | 19.25 | 220,799 | +0.15(+0.79%) |
Apr 20, 2007 | 19.30 | 19.30 | 18.95 | 19.10 | 221,451 | +0.05(+0.26%) |
Apr 19, 2007 | 18.85 | 19.14 | 18.45 | 19.05 | 181,486 | -0.01(-0.05%) |
Apr 18, 2007 | 19.16 | 19.39 | 18.92 | 19.06 | 171,278 | -0.22(-1.14%) |
Apr 17, 2007 | 19.57 | 19.57 | 19.04 | 19.28 | 142,983 | -0.33(-1.68%) |
Apr 16, 2007 | 19.28 | 19.64 | 19.27 | 19.61 | 211,881 | +0.34(+1.76%) |
Apr 13, 2007 | 19.19 | 19.27 | 18.91 | 19.27 | 192,487 | +0.14(+0.73%) |
Apr 12, 2007 | 18.53 | 19.16 | 18.53 | 19.13 | 385,474 | +0.57(+3.07%) |
Apr 11, 2007 | 18.63 | 18.76 | 18.54 | 18.56 | 522,477 | -0.07(-0.38%) |
Apr 10, 2007 | 18.59 | 18.78 | 18.59 | 18.63 | 128,112 | -0.03(-0.16%) |
Apr 09, 2007 | 18.32 | 18.75 | 18.10 | 18.66 | 444,938 | +0.34(+1.86%) |
Apr 05, 2007 | 18.50 | 18.51 | 18.12 | 18.32 | 227,336 | -0.29(-1.56%) |
Apr 04, 2007 | 18.59 | 18.74 | 18.54 | 18.61 | 295,732 | -0.04(-0.21%) |
Apr 03, 2007 | 18.09 | 18.68 | 17.98 | 18.65 | 326,987 | +0.67(+3.73%) |
Apr 02, 2007 | 18.01 | 18.10 | 17.73 | 17.98 | 249,613 | +0.00(+0.00%) |
Mar 30, 2007 | 18.03 | 18.15 | 17.70 | 17.98 | 318,776 | -0.07(-0.39%) |
Mar 29, 2007 | 18.15 | 18.30 | 17.70 | 18.05 | 186,796 | +0.05(+0.28%) |
Mar 28, 2007 | 17.80 | 18.16 | 17.58 | 18.00 | 500,673 | +0.11(+0.61%) |
Mar 27, 2007 | 18.01 | 18.01 | 17.73 | 17.89 | 216,144 | -0.23(-1.27%) |
Mar 26, 2007 | 18.21 | 18.24 | 17.94 | 18.12 | 149,442 | -0.09(-0.49%) |
Mar 23, 2007 | 18.13 | 18.23 | 18.09 | 18.21 | 122,183 | +0.04(+0.22%) |
Mar 22, 2007 | 18.26 | 18.28 | 18.01 | 18.17 | 182,131 | -0.02(-0.11%) |
Mar 21, 2007 | 18.20 | 18.31 | 17.96 | 18.19 | 238,712 | +0.10(+0.55%) |
Mar 20, 2007 | 17.94 | 18.10 | 17.75 | 18.09 | 181,619 | +0.13(+0.72%) |
Mar 19, 2007 | 17.91 | 18.21 | 17.79 | 17.96 | 191,886 | +0.09(+0.50%) |
Mar 16, 2007 | 17.78 | 17.89 | 17.45 | 17.87 | 499,733 | +0.08(+0.45%) |
Mar 15, 2007 | 17.84 | 18.03 | 17.68 | 17.79 | 212,514 | -0.04(-0.22%) |
Mar 14, 2007 | 17.69 | 17.83 | 17.34 | 17.83 | 453,187 | +0.08(+0.45%) |
Mar 13, 2007 | 18.37 | 18.37 | 17.73 | 17.75 | 416,728 | -0.62(-3.38%) |
Mar 12, 2007 | 18.51 | 18.70 | 18.32 | 18.37 | 257,469 | -0.21(-1.13%) |
Mar 09, 2007 | 18.24 | 18.60 | 18.12 | 18.58 | 560,938 | +0.41(+2.26%) |
Mar 08, 2007 | 18.48 | 18.52 | 18.12 | 18.17 | 243,928 | -0.20(-1.09%) |
Mar 07, 2007 | 18.58 | 18.64 | 18.30 | 18.37 | 237,314 | -0.19(-1.02%) |
Mar 06, 2007 | 18.51 | 18.72 | 18.24 | 18.56 | 214,493 | +0.25(+1.37%) |
Mar 05, 2007 | 18.68 | 18.92 | 18.30 | 18.31 | 322,026 | -0.32(-1.72%) |
Mar 02, 2007 | 18.90 | 19.25 | 18.55 | 18.63 | 241,443 | -0.40(-2.10%) |