Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.42 | 20.48 | 20.14 | 20.37 | 53,957 | -0.19(-0.91%) |
May 30, 2007 | 20.18 | 20.59 | 20.18 | 20.56 | 118,159 | +0.28(+1.37%) |
May 29, 2007 | 20.08 | 20.36 | 20.08 | 20.28 | 80,936 | +0.31(+1.56%) |
May 25, 2007 | 20.07 | 20.27 | 19.73 | 19.97 | 73,434 | -0.03(-0.17%) |
May 24, 2007 | 19.53 | 20.08 | 19.41 | 20.00 | 81,081 | +0.48(+2.45%) |
May 23, 2007 | 19.32 | 19.63 | 19.32 | 19.53 | 90,603 | +0.28(+1.44%) |
May 22, 2007 | 19.31 | 19.37 | 19.11 | 19.25 | 110,512 | -0.10(-0.54%) |
May 21, 2007 | 19.35 | 19.66 | 19.26 | 19.35 | 82,668 | +0.01(+0.04%) |
May 18, 2007 | 19.21 | 19.40 | 19.03 | 19.35 | 56,699 | +0.15(+0.79%) |
May 17, 2007 | 19.15 | 19.39 | 19.07 | 19.19 | 57,564 | -0.05(-0.25%) |
May 16, 2007 | 19.27 | 19.28 | 19.14 | 19.24 | 46,455 | +0.01(+0.07%) |
May 15, 2007 | 19.23 | 19.71 | 19.18 | 19.23 | 80,359 | -0.01(-0.04%) |
May 14, 2007 | 19.31 | 19.39 | 18.98 | 19.23 | 88,294 | +0.07(+0.36%) |
May 11, 2007 | 18.98 | 19.41 | 18.96 | 19.17 | 79,205 | +0.31(+1.65%) |
May 10, 2007 | 19.34 | 19.38 | 18.85 | 18.85 | 67,808 | -0.59(-3.03%) |
May 09, 2007 | 19.37 | 19.48 | 19.16 | 19.44 | 40,107 | +0.03(+0.18%) |
May 08, 2007 | 19.32 | 19.46 | 19.21 | 19.41 | 72,713 | +0.02(+0.11%) |
May 07, 2007 | 19.43 | 19.66 | 19.34 | 19.39 | 61,460 | -0.05(-0.25%) |
May 04, 2007 | 19.35 | 19.54 | 19.25 | 19.44 | 63,335 | +0.10(+0.50%) |
May 03, 2007 | 19.46 | 19.68 | 19.31 | 19.34 | 89,881 | -0.13(-0.68%) |
May 02, 2007 | 19.16 | 19.85 | 19.16 | 19.47 | 79,205 | +0.38(+2.00%) |
May 01, 2007 | 19.03 | 19.09 | 18.85 | 19.09 | 66,653 | +0.11(+0.58%) |
Apr 30, 2007 | 19.46 | 19.48 | 18.96 | 18.98 | 90,891 | -0.45(-2.32%) |
Apr 27, 2007 | 19.41 | 19.50 | 19.23 | 19.43 | 41,406 | -0.10(-0.53%) |
Apr 26, 2007 | 19.15 | 19.58 | 19.06 | 19.53 | 101,135 | +0.31(+1.62%) |
Apr 25, 2007 | 19.55 | 19.62 | 19.20 | 19.22 | 79,494 | -0.23(-1.18%) |
Apr 24, 2007 | 19.53 | 19.59 | 19.23 | 19.45 | 49,341 | -0.08(-0.43%) |
Apr 23, 2007 | 19.82 | 19.89 | 19.48 | 19.53 | 68,673 | -0.35(-1.74%) |
Apr 20, 2007 | 19.96 | 19.96 | 19.70 | 19.88 | 72,424 | +0.27(+1.38%) |
Apr 19, 2007 | 19.71 | 19.83 | 19.55 | 19.61 | 66,509 | -0.19(-0.98%) |
Apr 18, 2007 | 20.03 | 20.14 | 19.75 | 19.80 | 94,931 | -0.30(-1.48%) |
Apr 17, 2007 | 20.49 | 20.57 | 20.00 | 20.10 | 98,970 | -0.35(-1.69%) |
Apr 16, 2007 | 19.64 | 20.62 | 19.64 | 20.45 | 194,912 | +0.86(+4.39%) |
Apr 13, 2007 | 19.16 | 19.61 | 19.05 | 19.59 | 61,460 | +0.46(+2.39%) |
Apr 12, 2007 | 19.21 | 19.25 | 19.05 | 19.13 | 114,408 | -0.15(-0.79%) |
Apr 11, 2007 | 19.37 | 19.37 | 19.17 | 19.28 | 55,256 | -0.06(-0.29%) |
Apr 10, 2007 | 18.94 | 19.70 | 18.92 | 19.34 | 62,325 | +0.43(+2.27%) |
Apr 09, 2007 | 19.12 | 19.12 | 18.89 | 18.91 | 37,510 | -0.24(-1.23%) |
Apr 05, 2007 | 19.23 | 19.41 | 19.11 | 19.14 | 38,232 | -0.09(-0.47%) |
Apr 04, 2007 | 19.10 | 19.44 | 19.10 | 19.23 | 42,271 | +0.10(+0.54%) |
Apr 03, 2007 | 18.77 | 19.32 | 18.69 | 19.13 | 67,808 | +0.42(+2.22%) |
Apr 02, 2007 | 18.87 | 18.91 | 18.65 | 18.71 | 62,325 | -0.14(-0.74%) |
Mar 30, 2007 | 18.87 | 18.90 | 18.58 | 18.85 | 112,965 | -0.01(-0.04%) |
Mar 29, 2007 | 18.47 | 18.89 | 18.40 | 18.86 | 80,792 | +0.50(+2.72%) |
Mar 28, 2007 | 18.28 | 18.58 | 18.26 | 18.36 | 74,444 | -0.03(-0.19%) |
Mar 27, 2007 | 18.68 | 18.69 | 18.28 | 18.40 | 58,574 | -0.32(-1.70%) |
Mar 26, 2007 | 18.65 | 18.71 | 18.44 | 18.71 | 57,853 | +0.13(+0.71%) |
Mar 23, 2007 | 18.92 | 18.93 | 18.52 | 18.58 | 58,863 | -0.34(-1.79%) |
Mar 22, 2007 | 18.99 | 19.03 | 18.88 | 18.92 | 71,414 | -0.03(-0.15%) |
Mar 21, 2007 | 18.57 | 18.99 | 18.56 | 18.95 | 91,324 | +0.50(+2.70%) |
Mar 20, 2007 | 18.11 | 18.53 | 18.07 | 18.45 | 64,056 | +0.34(+1.88%) |
Mar 19, 2007 | 17.77 | 18.33 | 17.73 | 18.11 | 109,070 | +0.41(+2.31%) |
Mar 16, 2007 | 17.59 | 18.34 | 17.53 | 17.70 | 147,157 | +0.12(+0.67%) |
Mar 15, 2007 | 17.34 | 17.62 | 17.34 | 17.58 | 57,564 | +0.29(+1.68%) |
Mar 14, 2007 | 17.29 | 17.42 | 17.19 | 17.29 | 84,255 | -0.03(-0.20%) |
Mar 13, 2007 | 17.67 | 17.82 | 17.12 | 17.33 | 85,842 | -0.35(-1.96%) |
Mar 12, 2007 | 17.75 | 17.88 | 17.59 | 17.67 | 41,261 | -0.13(-0.74%) |
Mar 09, 2007 | 17.73 | 17.81 | 17.60 | 17.81 | 52,370 | +0.18(+1.02%) |
Mar 08, 2007 | 17.57 | 17.77 | 17.55 | 17.63 | 60,017 | +0.24(+1.40%) |
Mar 07, 2007 | 17.85 | 17.85 | 17.27 | 17.38 | 58,430 | -0.44(-2.49%) |
Mar 06, 2007 | 17.26 | 17.99 | 17.15 | 17.83 | 74,877 | +0.85(+5.02%) |
Mar 05, 2007 | 17.16 | 17.40 | 16.95 | 16.97 | 80,648 | -0.27(-1.57%) |
Mar 02, 2007 | 17.74 | 17.75 | 17.05 | 17.25 | 70,982 | -0.38(-2.16%) |