Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.79 | 20.36 | 19.79 | 20.30 | 1,655,061 | +0.53(+2.66%) |
May 30, 2007 | 19.43 | 19.85 | 19.37 | 19.77 | 908,936 | +0.21(+1.07%) |
May 29, 2007 | 19.38 | 19.93 | 19.38 | 19.56 | 834,417 | +0.10(+0.50%) |
May 25, 2007 | 19.36 | 19.49 | 19.28 | 19.46 | 1,115,059 | +0.13(+0.70%) |
May 24, 2007 | 19.66 | 19.75 | 19.20 | 19.33 | 1,392,019 | -0.40(-2.02%) |
May 23, 2007 | 19.82 | 20.01 | 19.67 | 19.73 | 945,793 | -0.02(-0.08%) |
May 22, 2007 | 19.78 | 19.91 | 19.50 | 19.74 | 775,614 | -0.07(-0.34%) |
May 21, 2007 | 19.76 | 20.04 | 19.65 | 19.81 | 695,224 | +0.00(+0.00%) |
May 18, 2007 | 19.47 | 19.89 | 19.38 | 19.81 | 1,560,688 | +0.44(+2.29%) |
May 17, 2007 | 19.53 | 19.57 | 19.15 | 19.37 | 1,164,436 | -0.24(-1.22%) |
May 16, 2007 | 19.45 | 19.63 | 19.40 | 19.61 | 1,120,397 | +0.27(+1.40%) |
May 15, 2007 | 19.55 | 19.81 | 19.28 | 19.34 | 995,839 | -0.15(-0.77%) |
May 14, 2007 | 19.52 | 19.88 | 19.37 | 19.49 | 1,404,884 | -0.06(-0.31%) |
May 11, 2007 | 19.33 | 19.66 | 19.21 | 19.55 | 1,092,014 | +0.32(+1.68%) |
May 10, 2007 | 19.43 | 19.66 | 19.20 | 19.22 | 1,502,746 | -0.34(-1.73%) |
May 09, 2007 | 19.25 | 19.67 | 19.20 | 19.56 | 866,021 | +0.19(+0.97%) |
May 08, 2007 | 19.11 | 19.49 | 18.83 | 19.37 | 1,077,932 | +0.27(+1.41%) |
May 07, 2007 | 19.25 | 19.42 | 19.05 | 19.10 | 824,775 | -0.11(-0.55%) |
May 04, 2007 | 19.46 | 19.48 | 19.12 | 19.21 | 1,009,563 | -0.23(-1.20%) |
May 03, 2007 | 19.55 | 19.63 | 19.18 | 19.44 | 1,182,178 | -0.11(-0.54%) |
May 02, 2007 | 19.14 | 19.65 | 19.13 | 19.55 | 1,109,261 | +0.49(+2.58%) |
May 01, 2007 | 19.05 | 19.31 | 18.80 | 19.05 | 1,560,511 | -0.03(-0.18%) |
Apr 30, 2007 | 19.56 | 19.67 | 19.07 | 19.09 | 1,939,748 | -0.61(-3.08%) |
Apr 27, 2007 | 19.91 | 20.12 | 19.56 | 19.70 | 1,091,258 | -0.29(-1.46%) |
Apr 26, 2007 | 20.07 | 20.13 | 19.88 | 19.99 | 856,627 | -0.11(-0.52%) |
Apr 25, 2007 | 19.93 | 20.18 | 19.83 | 20.09 | 956,429 | +0.25(+1.25%) |
Apr 24, 2007 | 19.78 | 20.11 | 19.73 | 19.85 | 1,403,512 | +0.03(+0.15%) |
Apr 23, 2007 | 19.34 | 19.97 | 19.07 | 19.82 | 1,429,488 | -0.08(-0.41%) |
Apr 20, 2007 | 20.12 | 20.14 | 19.70 | 19.90 | 1,078,034 | +0.01(+0.04%) |
Apr 19, 2007 | 19.59 | 20.02 | 19.52 | 19.89 | 1,455,732 | +0.07(+0.38%) |
Apr 18, 2007 | 19.71 | 20.00 | 19.61 | 19.82 | 1,516,478 | -0.08(-0.41%) |
Apr 17, 2007 | 19.62 | 20.37 | 19.25 | 19.90 | 5,565,072 | +1.16(+6.16%) |
Apr 16, 2007 | 19.13 | 19.21 | 18.67 | 18.74 | 2,009,153 | -0.20(-1.03%) |
Apr 13, 2007 | 18.44 | 18.98 | 18.43 | 18.94 | 2,415,371 | +0.47(+2.56%) |
Apr 12, 2007 | 18.54 | 18.57 | 18.29 | 18.47 | 1,092,730 | -0.11(-0.61%) |
Apr 11, 2007 | 19.01 | 19.01 | 18.52 | 18.58 | 1,476,535 | +0.10(+0.53%) |
Apr 10, 2007 | 18.50 | 18.69 | 18.40 | 18.48 | 737,173 | -0.17(-0.92%) |
Apr 09, 2007 | 18.83 | 18.98 | 18.49 | 18.65 | 1,019,947 | -0.09(-0.48%) |
Apr 05, 2007 | 18.80 | 18.89 | 18.68 | 18.74 | 799,230 | +0.02(+0.12%) |
Apr 04, 2007 | 18.50 | 18.80 | 18.50 | 18.72 | 1,474,667 | +0.41(+2.25%) |
Apr 03, 2007 | 18.29 | 18.43 | 18.26 | 18.31 | 621,439 | +0.12(+0.66%) |
Apr 02, 2007 | 18.35 | 18.42 | 18.08 | 18.19 | 571,894 | -0.07(-0.41%) |
Mar 30, 2007 | 18.35 | 18.44 | 18.07 | 18.26 | 717,056 | +0.14(+0.79%) |
Mar 29, 2007 | 18.44 | 18.71 | 17.92 | 18.12 | 1,360,155 | -0.12(-0.66%) |
Mar 28, 2007 | 18.08 | 18.30 | 17.72 | 18.24 | 2,589,190 | +0.02(+0.08%) |
Mar 27, 2007 | 18.41 | 18.50 | 18.17 | 18.23 | 1,430,062 | -0.29(-1.54%) |
Mar 26, 2007 | 18.86 | 19.01 | 18.37 | 18.51 | 1,896,888 | -0.45(-2.37%) |
Mar 23, 2007 | 17.69 | 19.09 | 17.60 | 18.96 | 2,948,737 | +1.34(+7.57%) |
Mar 22, 2007 | 17.80 | 18.22 | 17.48 | 17.63 | 966,464 | +0.01(+0.04%) |
Mar 21, 2007 | 17.81 | 17.81 | 17.44 | 17.62 | 1,613,668 | -0.21(-1.18%) |
Mar 20, 2007 | 17.72 | 17.84 | 17.60 | 17.83 | 751,909 | +0.11(+0.64%) |
Mar 19, 2007 | 17.81 | 17.98 | 17.62 | 17.72 | 779,648 | +0.05(+0.30%) |
Mar 16, 2007 | 17.84 | 18.08 | 17.54 | 17.66 | 1,690,615 | -0.38(-2.12%) |
Mar 15, 2007 | 17.85 | 18.07 | 17.75 | 18.05 | 1,234,676 | +0.23(+1.26%) |
Mar 14, 2007 | 17.54 | 17.92 | 17.38 | 17.82 | 1,242,688 | +0.23(+1.32%) |
Mar 13, 2007 | 17.87 | 18.07 | 17.54 | 17.59 | 1,454,628 | -0.29(-1.59%) |
Mar 12, 2007 | 17.34 | 17.94 | 17.09 | 17.87 | 1,289,219 | +0.71(+4.15%) |
Mar 09, 2007 | 17.32 | 17.38 | 16.97 | 17.16 | 445,343 | +0.01(+0.04%) |
Mar 08, 2007 | 17.25 | 17.52 | 17.12 | 17.15 | 565,210 | +0.04(+0.26%) |
Mar 07, 2007 | 17.01 | 17.39 | 16.88 | 17.11 | 1,041,256 | +0.11(+0.66%) |
Mar 06, 2007 | 16.70 | 17.12 | 16.61 | 17.00 | 998,208 | +0.38(+2.30%) |
Mar 05, 2007 | 16.71 | 17.14 | 16.58 | 16.61 | 1,171,330 | -0.04(-0.23%) |
Mar 02, 2007 | 17.05 | 17.13 | 16.64 | 16.65 | 685,961 | -0.44(-2.55%) |