Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.44 | 18.52 | 18.15 | 18.24 | 2,246,724 | -0.19(-1.01%) |
May 30, 2007 | 18.00 | 18.43 | 17.88 | 18.43 | 2,381,018 | +0.37(+2.03%) |
May 29, 2007 | 17.37 | 18.12 | 17.36 | 18.06 | 5,072,511 | +0.91(+5.29%) |
May 25, 2007 | 17.11 | 17.50 | 16.98 | 17.16 | 2,617,489 | +0.08(+0.49%) |
May 24, 2007 | 17.31 | 17.31 | 16.80 | 17.07 | 2,812,191 | -0.23(-1.35%) |
May 23, 2007 | 17.60 | 17.68 | 17.27 | 17.31 | 2,838,900 | -0.21(-1.20%) |
May 22, 2007 | 17.29 | 17.68 | 17.21 | 17.52 | 3,022,535 | +0.31(+1.78%) |
May 21, 2007 | 17.04 | 17.46 | 16.96 | 17.21 | 2,453,574 | +0.16(+0.95%) |
May 18, 2007 | 17.17 | 17.22 | 16.85 | 17.05 | 3,016,045 | -0.12(-0.70%) |
May 17, 2007 | 17.35 | 17.50 | 17.14 | 17.17 | 2,682,681 | -0.31(-1.75%) |
May 16, 2007 | 17.73 | 17.73 | 17.31 | 17.47 | 1,544,966 | -0.18(-1.02%) |
May 15, 2007 | 17.97 | 18.08 | 17.59 | 17.66 | 2,334,017 | -0.32(-1.80%) |
May 14, 2007 | 17.90 | 18.08 | 17.88 | 17.98 | 1,758,930 | +0.03(+0.17%) |
May 11, 2007 | 17.48 | 18.00 | 17.48 | 17.95 | 3,167,813 | +0.60(+3.46%) |
May 10, 2007 | 17.35 | 17.49 | 17.30 | 17.35 | 2,099,782 | -0.14(-0.82%) |
May 09, 2007 | 17.40 | 17.70 | 17.37 | 17.49 | 1,765,628 | +0.07(+0.41%) |
May 08, 2007 | 17.29 | 17.46 | 17.22 | 17.42 | 2,750,785 | -0.01(-0.03%) |
May 07, 2007 | 17.43 | 17.52 | 17.29 | 17.43 | 1,068,213 | +0.03(+0.17%) |
May 04, 2007 | 17.75 | 17.75 | 17.23 | 17.40 | 2,609,633 | -0.28(-1.56%) |
May 03, 2007 | 17.69 | 17.78 | 17.63 | 17.67 | 1,291,687 | -0.01(-0.03%) |
May 02, 2007 | 17.86 | 17.93 | 17.66 | 17.68 | 1,886,609 | -0.23(-1.31%) |
May 01, 2007 | 18.05 | 18.09 | 17.70 | 17.91 | 1,874,970 | -0.14(-0.77%) |
Apr 30, 2007 | 18.33 | 18.43 | 18.03 | 18.05 | 1,761,301 | -0.26(-1.44%) |
Apr 27, 2007 | 18.42 | 18.51 | 18.32 | 18.32 | 1,063,357 | -0.13(-0.72%) |
Apr 26, 2007 | 18.62 | 18.66 | 18.42 | 18.45 | 1,000,467 | -0.16(-0.87%) |
Apr 25, 2007 | 18.74 | 18.77 | 18.46 | 18.61 | 1,143,081 | -0.05(-0.29%) |
Apr 24, 2007 | 18.72 | 18.74 | 18.51 | 18.66 | 1,562,772 | -0.01(-0.03%) |
Apr 23, 2007 | 18.50 | 18.72 | 18.49 | 18.67 | 1,157,726 | +0.17(+0.94%) |
Apr 20, 2007 | 18.44 | 18.50 | 18.35 | 18.50 | 1,469,248 | +0.21(+1.15%) |
Apr 19, 2007 | 18.63 | 18.63 | 18.08 | 18.29 | 4,180,261 | -0.14(-0.75%) |
Apr 18, 2007 | 18.42 | 18.52 | 18.30 | 18.42 | 1,946,018 | -0.05(-0.29%) |
Apr 17, 2007 | 18.18 | 18.49 | 18.07 | 18.48 | 1,912,341 | +0.30(+1.65%) |
Apr 16, 2007 | 18.22 | 18.31 | 17.99 | 18.18 | 1,326,134 | +0.05(+0.27%) |
Apr 13, 2007 | 17.94 | 18.19 | 17.81 | 18.13 | 880,983 | +0.20(+1.11%) |
Apr 12, 2007 | 18.14 | 18.18 | 17.85 | 17.93 | 1,320,144 | -0.21(-1.16%) |
Apr 11, 2007 | 18.39 | 18.41 | 18.04 | 18.14 | 1,493,045 | -0.37(-1.98%) |
Apr 10, 2007 | 18.49 | 18.66 | 18.47 | 18.51 | 1,268,662 | +0.02(+0.13%) |
Apr 09, 2007 | 18.48 | 18.51 | 18.42 | 18.48 | 823,737 | +0.00(+0.00%) |
Apr 05, 2007 | 18.45 | 18.56 | 18.45 | 18.48 | 2,091,795 | +0.01(+0.03%) |
Apr 04, 2007 | 18.55 | 18.60 | 18.35 | 18.48 | 1,504,028 | -0.09(-0.49%) |
Apr 03, 2007 | 18.50 | 18.65 | 18.41 | 18.57 | 1,133,097 | +0.16(+0.85%) |
Apr 02, 2007 | 18.47 | 18.53 | 18.23 | 18.41 | 1,649,139 | +0.01(+0.07%) |
Mar 30, 2007 | 18.25 | 18.41 | 18.18 | 18.40 | 3,121,217 | +0.20(+1.09%) |
Mar 29, 2007 | 18.44 | 18.48 | 18.20 | 18.20 | 1,539,859 | -0.09(-0.49%) |
Mar 28, 2007 | 18.40 | 18.55 | 18.13 | 18.29 | 2,409,641 | -0.13(-0.72%) |
Mar 27, 2007 | 18.75 | 18.75 | 18.41 | 18.42 | 2,338,250 | -0.34(-1.79%) |
Mar 26, 2007 | 19.09 | 19.19 | 18.74 | 18.76 | 2,294,151 | -0.34(-1.76%) |
Mar 23, 2007 | 19.13 | 19.27 | 19.09 | 19.10 | 1,221,295 | -0.04(-0.19%) |
Mar 22, 2007 | 18.26 | 19.13 | 18.26 | 19.13 | 1,501,532 | +0.68(+3.68%) |
Mar 21, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 18.36 | 18.51 | 18.03 | 18.45 | 2,068,331 | +0.14(+0.75%) |
Mar 13, 2007 | 18.83 | 18.76 | 18.28 | 18.32 | 2,965,290 | -0.52(-2.74%) |
Mar 12, 2007 | 18.68 | 18.94 | 18.45 | 18.83 | 1,258,072 | +0.02(+0.10%) |
Mar 09, 2007 | 18.78 | 18.84 | 18.64 | 18.81 | 1,657,793 | +0.15(+0.80%) |
Mar 08, 2007 | 18.54 | 18.80 | 18.50 | 18.66 | 2,471,546 | +0.30(+1.64%) |
Mar 07, 2007 | 18.69 | 18.79 | 18.35 | 18.36 | 2,277,344 | -0.33(-1.77%) |
Mar 06, 2007 | 18.42 | 18.81 | 18.38 | 18.69 | 3,049,993 | +0.35(+1.90%) |
Mar 05, 2007 | 19.06 | 19.08 | 18.35 | 18.35 | 2,720,997 | -0.73(-3.81%) |
Mar 02, 2007 | 19.37 | 19.44 | 19.06 | 19.07 | 2,891,569 | -0.29(-1.52%) |