Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.60 | 17.75 | 17.13 | 17.69 | 197,113 | +0.12(+0.71%) |
May 30, 2007 | 17.43 | 17.61 | 16.98 | 17.57 | 283,294 | +0.11(+0.60%) |
May 29, 2007 | 17.96 | 18.11 | 17.31 | 17.46 | 285,571 | -0.48(-2.68%) |
May 25, 2007 | 18.39 | 18.57 | 17.70 | 17.94 | 155,955 | -0.41(-2.25%) |
May 24, 2007 | 18.68 | 18.86 | 18.23 | 18.35 | 142,583 | -0.31(-1.65%) |
May 23, 2007 | 18.80 | 19.38 | 18.63 | 18.66 | 139,737 | -0.17(-0.92%) |
May 22, 2007 | 18.68 | 18.95 | 18.39 | 18.83 | 219,424 | +0.27(+1.45%) |
May 21, 2007 | 19.08 | 19.28 | 18.26 | 18.56 | 375,000 | -0.53(-2.77%) |
May 18, 2007 | 19.32 | 19.58 | 19.06 | 19.09 | 165,808 | -0.21(-1.09%) |
May 17, 2007 | 19.35 | 19.67 | 19.01 | 19.30 | 199,661 | -0.22(-1.13%) |
May 16, 2007 | 19.23 | 19.94 | 18.87 | 19.52 | 478,131 | +0.11(+0.54%) |
May 15, 2007 | 23.34 | 23.53 | 18.91 | 19.42 | 2,448,563 | -3.36(-14.76%) |
May 14, 2007 | 22.80 | 23.04 | 22.38 | 22.78 | 653,334 | +0.79(+3.58%) |
May 11, 2007 | 21.80 | 22.09 | 21.61 | 21.99 | 247,494 | +0.23(+1.06%) |
May 10, 2007 | 22.46 | 22.57 | 21.52 | 21.76 | 237,767 | -0.73(-3.25%) |
May 09, 2007 | 21.27 | 22.56 | 21.21 | 22.49 | 373,058 | +1.23(+5.78%) |
May 08, 2007 | 20.80 | 21.34 | 20.21 | 21.26 | 199,980 | +0.28(+1.33%) |
May 07, 2007 | 21.49 | 21.49 | 20.95 | 20.98 | 144,985 | -0.13(-0.64%) |
May 04, 2007 | 21.29 | 21.29 | 20.71 | 21.12 | 94,566 | +0.04(+0.18%) |
May 03, 2007 | 21.35 | 21.60 | 20.93 | 21.08 | 172,626 | -0.16(-0.77%) |
May 02, 2007 | 20.77 | 21.65 | 19.94 | 21.24 | 200,807 | +0.40(+1.94%) |
May 01, 2007 | 20.88 | 21.13 | 20.47 | 20.84 | 221,318 | +0.26(+1.26%) |
Apr 30, 2007 | 20.55 | 21.14 | 20.39 | 20.58 | 457,808 | +0.67(+3.38%) |
Apr 27, 2007 | 19.81 | 20.65 | 19.81 | 19.91 | 189,710 | -0.06(-0.29%) |
Apr 26, 2007 | 19.84 | 20.31 | 19.70 | 19.97 | 110,556 | +0.02(+0.10%) |
Apr 25, 2007 | 20.15 | 20.49 | 19.88 | 19.95 | 121,922 | -0.20(-1.00%) |
Apr 24, 2007 | 20.54 | 20.56 | 19.50 | 20.15 | 148,286 | -0.38(-1.87%) |
Apr 23, 2007 | 20.65 | 20.78 | 20.26 | 20.53 | 125,146 | -0.05(-0.23%) |
Apr 20, 2007 | 20.74 | 21.03 | 20.25 | 20.58 | 235,380 | +0.12(+0.56%) |
Apr 19, 2007 | 20.66 | 20.89 | 19.79 | 20.47 | 287,838 | -0.23(-1.11%) |
Apr 18, 2007 | 21.23 | 21.29 | 20.46 | 20.70 | 140,047 | -0.61(-2.84%) |
Apr 17, 2007 | 21.86 | 21.90 | 20.79 | 21.30 | 256,717 | -0.07(-0.31%) |
Apr 16, 2007 | 20.38 | 22.09 | 20.34 | 21.37 | 545,254 | +0.79(+3.83%) |
Apr 13, 2007 | 19.32 | 20.65 | 19.32 | 20.58 | 401,690 | +1.09(+5.62%) |
Apr 12, 2007 | 18.88 | 19.90 | 18.73 | 19.49 | 604,147 | +0.85(+4.59%) |
Apr 11, 2007 | 18.15 | 19.72 | 18.15 | 18.63 | 596,000 | +0.47(+2.59%) |
Apr 10, 2007 | 18.28 | 18.28 | 18.06 | 18.16 | 78,958 | -0.07(-0.37%) |
Apr 09, 2007 | 18.65 | 18.73 | 17.82 | 18.23 | 99,677 | -0.20(-1.09%) |
Apr 05, 2007 | 18.31 | 18.62 | 18.21 | 18.43 | 40,269 | +0.06(+0.31%) |
Apr 04, 2007 | 18.69 | 18.69 | 18.05 | 18.37 | 171,980 | -0.32(-1.70%) |
Apr 03, 2007 | 18.72 | 18.79 | 18.15 | 18.69 | 185,329 | +0.07(+0.36%) |
Apr 02, 2007 | 18.28 | 19.04 | 18.21 | 18.62 | 348,028 | +0.47(+2.59%) |
Mar 30, 2007 | 18.07 | 18.45 | 17.86 | 18.15 | 127,157 | -0.01(-0.05%) |
Mar 29, 2007 | 17.50 | 18.35 | 17.50 | 18.16 | 217,080 | +0.51(+2.88%) |
Mar 28, 2007 | 17.37 | 17.85 | 17.34 | 17.65 | 295,451 | -0.25(-1.39%) |
Mar 27, 2007 | 18.13 | 18.54 | 17.66 | 17.90 | 190,134 | -0.25(-1.38%) |
Mar 26, 2007 | 17.91 | 18.72 | 17.79 | 18.15 | 489,681 | +0.57(+3.22%) |
Mar 23, 2007 | 18.07 | 18.21 | 17.40 | 17.58 | 392,413 | -0.66(-3.63%) |
Mar 22, 2007 | 18.44 | 18.77 | 18.13 | 18.25 | 661,100 | +0.30(+1.66%) |
Mar 21, 2007 | 18.97 | 19.45 | 17.78 | 17.95 | 2,851,308 | +2.38(+15.30%) |
Mar 20, 2007 | 14.45 | 15.57 | 14.45 | 15.57 | 1,004,707 | +0.92(+6.30%) |
Mar 19, 2007 | 14.42 | 14.69 | 14.42 | 14.65 | 63,001 | +0.08(+0.53%) |
Mar 16, 2007 | 14.30 | 14.65 | 13.93 | 14.57 | 52,306 | +0.31(+2.16%) |
Mar 15, 2007 | 14.30 | 14.30 | 14.20 | 14.26 | 6,487 | -0.02(-0.14%) |
Mar 14, 2007 | 14.17 | 14.36 | 14.15 | 14.28 | 32,690 | +0.17(+1.23%) |
Mar 13, 2007 | 14.26 | 14.43 | 13.93 | 14.11 | 30,049 | -0.15(-1.08%) |
Mar 12, 2007 | 14.22 | 14.32 | 14.17 | 14.26 | 5,301 | +0.10(+0.68%) |
Mar 09, 2007 | 14.41 | 14.42 | 14.02 | 14.17 | 44,021 | -0.24(-1.67%) |
Mar 08, 2007 | 14.64 | 14.65 | 14.26 | 14.41 | 44,467 | -0.13(-0.93%) |
Mar 07, 2007 | 14.72 | 14.73 | 14.43 | 14.54 | 6,872 | -0.18(-1.24%) |
Mar 06, 2007 | 14.75 | 15.05 | 14.36 | 14.72 | 63,778 | -0.15(-1.03%) |
Mar 05, 2007 | 14.67 | 14.89 | 14.23 | 14.88 | 21,062 | +0.06(+0.39%) |
Mar 02, 2007 | 14.65 | 14.97 | 14.43 | 14.82 | 47,456 | +0.19(+1.31%) |