Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.82 | 17.90 | 17.66 | 17.75 | 1,261,431 | -0.07(-0.39%) |
May 30, 2007 | 17.51 | 17.82 | 17.34 | 17.82 | 1,445,319 | +0.31(+1.77%) |
May 29, 2007 | 17.55 | 17.65 | 17.47 | 17.51 | 1,059,957 | +0.03(+0.17%) |
May 25, 2007 | 17.57 | 17.71 | 17.41 | 17.48 | 721,208 | -0.09(-0.53%) |
May 24, 2007 | 17.78 | 17.99 | 17.53 | 17.58 | 1,708,430 | -0.28(-1.54%) |
May 23, 2007 | 18.10 | 18.14 | 17.82 | 17.85 | 843,970 | -0.26(-1.46%) |
May 22, 2007 | 18.10 | 18.24 | 18.01 | 18.12 | 1,231,722 | +0.06(+0.32%) |
May 21, 2007 | 17.95 | 18.16 | 17.92 | 18.06 | 1,348,679 | +0.11(+0.59%) |
May 18, 2007 | 17.90 | 18.01 | 17.86 | 17.95 | 844,824 | +0.07(+0.39%) |
May 17, 2007 | 17.72 | 17.92 | 17.72 | 17.88 | 969,465 | +0.09(+0.53%) |
May 16, 2007 | 17.62 | 17.79 | 17.58 | 17.79 | 1,252,382 | +0.25(+1.44%) |
May 15, 2007 | 17.59 | 17.75 | 17.44 | 17.54 | 578,127 | -0.06(-0.33%) |
May 14, 2007 | 17.60 | 17.68 | 17.48 | 17.59 | 612,446 | -0.03(-0.17%) |
May 11, 2007 | 17.34 | 17.66 | 17.34 | 17.62 | 916,364 | +0.32(+1.83%) |
May 10, 2007 | 17.61 | 17.61 | 17.28 | 17.31 | 1,485,613 | -0.40(-2.25%) |
May 09, 2007 | 17.68 | 17.75 | 17.61 | 17.71 | 928,999 | -0.07(-0.40%) |
May 08, 2007 | 17.70 | 17.83 | 17.59 | 17.78 | 1,111,692 | -0.02(-0.13%) |
May 07, 2007 | 17.82 | 17.86 | 17.66 | 17.80 | 905,266 | -0.02(-0.13%) |
May 04, 2007 | 17.97 | 18.02 | 17.73 | 17.82 | 1,470,418 | -0.15(-0.85%) |
May 03, 2007 | 18.06 | 18.09 | 17.95 | 17.97 | 1,283,627 | -0.09(-0.49%) |
May 02, 2007 | 17.88 | 18.10 | 17.80 | 18.06 | 1,339,801 | +0.14(+0.78%) |
May 01, 2007 | 17.72 | 17.96 | 17.55 | 17.92 | 1,567,569 | +0.18(+0.99%) |
Apr 30, 2007 | 18.07 | 18.12 | 17.73 | 17.75 | 1,265,529 | -0.35(-1.91%) |
Apr 27, 2007 | 18.25 | 18.27 | 18.08 | 18.09 | 959,220 | -0.19(-1.03%) |
Apr 26, 2007 | 18.23 | 18.62 | 18.21 | 18.28 | 1,147,889 | -0.04(-0.19%) |
Apr 25, 2007 | 18.06 | 18.36 | 18.00 | 18.31 | 1,173,670 | +0.26(+1.46%) |
Apr 24, 2007 | 18.01 | 18.06 | 17.79 | 18.05 | 1,255,455 | +0.00(+0.00%) |
Apr 23, 2007 | 18.16 | 18.16 | 17.08 | 18.05 | 2,175,235 | -0.09(-0.48%) |
Apr 20, 2007 | 18.02 | 18.17 | 17.82 | 18.14 | 1,374,461 | +0.33(+1.84%) |
Apr 19, 2007 | 18.46 | 18.46 | 17.69 | 17.81 | 989,100 | -0.15(-0.85%) |
Apr 18, 2007 | 17.90 | 18.04 | 17.83 | 17.96 | 1,341,679 | +0.01(+0.03%) |
Apr 17, 2007 | 17.74 | 18.01 | 17.72 | 17.96 | 1,103,325 | +0.20(+1.12%) |
Apr 16, 2007 | 17.48 | 17.76 | 17.48 | 17.76 | 1,073,616 | +0.35(+2.02%) |
Apr 13, 2007 | 17.53 | 17.57 | 17.39 | 17.41 | 1,042,029 | -0.12(-0.70%) |
Apr 12, 2007 | 17.56 | 17.58 | 17.44 | 17.53 | 1,919,977 | -0.10(-0.56%) |
Apr 11, 2007 | 17.60 | 17.73 | 17.53 | 17.63 | 954,439 | +0.00(+0.00%) |
Apr 10, 2007 | 17.37 | 17.67 | 17.18 | 17.63 | 2,687,969 | +0.29(+1.65%) |
Apr 09, 2007 | 17.13 | 17.34 | 17.03 | 17.34 | 918,413 | +0.23(+1.37%) |
Apr 05, 2007 | 17.11 | 17.17 | 17.01 | 17.11 | 700,036 | -0.01(-0.03%) |
Apr 04, 2007 | 17.03 | 17.12 | 17.00 | 17.11 | 793,260 | +0.05(+0.27%) |
Apr 03, 2007 | 17.03 | 17.10 | 16.97 | 17.07 | 852,507 | +0.03(+0.17%) |
Apr 02, 2007 | 16.94 | 17.04 | 16.89 | 17.04 | 965,196 | +0.20(+1.22%) |
Mar 30, 2007 | 16.84 | 16.98 | 16.73 | 16.83 | 1,045,103 | -0.01(-0.03%) |
Mar 29, 2007 | 16.89 | 16.96 | 16.73 | 16.84 | 931,902 | +0.02(+0.10%) |
Mar 28, 2007 | 16.69 | 16.87 | 16.66 | 16.82 | 1,380,779 | +0.14(+0.84%) |
Mar 27, 2007 | 16.44 | 16.74 | 16.31 | 16.68 | 1,212,599 | +0.22(+1.32%) |
Mar 26, 2007 | 16.37 | 16.52 | 16.33 | 16.46 | 1,368,144 | +0.07(+0.43%) |
Mar 23, 2007 | 16.43 | 16.48 | 16.31 | 16.39 | 1,062,347 | +0.03(+0.18%) |
Mar 22, 2007 | 16.16 | 16.51 | 16.14 | 16.36 | 1,842,803 | +0.33(+2.08%) |
Mar 21, 2007 | 15.70 | 16.08 | 15.58 | 16.03 | 1,030,590 | +0.36(+2.28%) |
Mar 20, 2007 | 15.46 | 15.67 | 15.42 | 15.67 | 643,179 | +0.19(+1.25%) |
Mar 19, 2007 | 15.39 | 15.51 | 15.36 | 15.48 | 476,536 | +0.15(+0.99%) |
Mar 16, 2007 | 15.29 | 15.38 | 15.12 | 15.33 | 1,054,835 | +0.04(+0.23%) |
Mar 15, 2007 | 15.13 | 15.30 | 15.09 | 15.29 | 858,654 | +0.12(+0.81%) |
Mar 14, 2007 | 15.07 | 15.20 | 14.93 | 15.17 | 500,440 | +0.10(+0.66%) |
Mar 13, 2007 | 15.34 | 15.28 | 15.02 | 15.07 | 597,250 | -0.28(-1.79%) |
Mar 12, 2007 | 15.18 | 15.34 | 15.10 | 15.34 | 369,653 | +0.10(+0.65%) |
Mar 09, 2007 | 15.33 | 15.35 | 15.15 | 15.25 | 400,898 | -0.01(-0.04%) |
Mar 08, 2007 | 15.33 | 15.38 | 15.16 | 15.25 | 567,371 | +0.00(+0.00%) |
Mar 07, 2007 | 15.12 | 15.34 | 15.07 | 15.25 | 746,307 | +0.08(+0.54%) |
Mar 06, 2007 | 14.99 | 15.22 | 14.79 | 15.17 | 725,647 | +0.18(+1.17%) |
Mar 05, 2007 | 15.23 | 15.27 | 14.96 | 14.99 | 715,061 | -0.32(-2.10%) |
Mar 02, 2007 | 15.46 | 15.48 | 15.27 | 15.32 | 615,178 | -0.16(-1.02%) |