Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.29 | 18.96 | 18.19 | 18.91 | 393,535 | +0.69(+3.79%) |
May 30, 2007 | 18.24 | 18.43 | 17.87 | 18.22 | 537,595 | -0.18(-0.96%) |
May 29, 2007 | 18.27 | 18.75 | 18.16 | 18.39 | 284,658 | +0.19(+1.05%) |
May 25, 2007 | 18.28 | 18.39 | 18.04 | 18.20 | 207,153 | +0.05(+0.30%) |
May 24, 2007 | 18.59 | 18.80 | 17.93 | 18.15 | 216,150 | -0.54(-2.88%) |
May 23, 2007 | 19.36 | 19.36 | 18.43 | 18.69 | 160,048 | -0.68(-3.53%) |
May 22, 2007 | 18.87 | 19.37 | 18.75 | 19.37 | 149,957 | +0.56(+2.98%) |
May 21, 2007 | 18.46 | 18.90 | 18.43 | 18.81 | 259,686 | +0.27(+1.45%) |
May 18, 2007 | 18.49 | 18.63 | 18.03 | 18.54 | 222,409 | +0.11(+0.58%) |
May 17, 2007 | 18.76 | 18.76 | 18.31 | 18.43 | 212,504 | -0.33(-1.76%) |
May 16, 2007 | 18.52 | 18.77 | 18.22 | 18.76 | 156,914 | +0.34(+1.83%) |
May 15, 2007 | 18.57 | 19.16 | 18.36 | 18.42 | 151,345 | -0.15(-0.79%) |
May 14, 2007 | 18.85 | 19.02 | 18.53 | 18.57 | 246,191 | -0.34(-1.79%) |
May 11, 2007 | 18.66 | 19.06 | 18.51 | 18.91 | 181,857 | +0.26(+1.40%) |
May 10, 2007 | 19.55 | 19.55 | 18.62 | 18.65 | 319,231 | -0.91(-4.63%) |
May 09, 2007 | 18.82 | 19.59 | 18.82 | 19.55 | 245,747 | +0.65(+3.41%) |
May 08, 2007 | 18.94 | 19.12 | 18.75 | 18.91 | 202,550 | -0.08(-0.40%) |
May 07, 2007 | 18.99 | 19.12 | 18.66 | 18.99 | 187,833 | -0.08(-0.44%) |
May 04, 2007 | 19.11 | 19.15 | 18.88 | 19.07 | 209,728 | +0.12(+0.65%) |
May 03, 2007 | 19.10 | 19.20 | 18.69 | 18.95 | 288,541 | -0.09(-0.48%) |
May 02, 2007 | 18.55 | 19.18 | 18.48 | 19.04 | 198,977 | +0.46(+2.48%) |
May 01, 2007 | 18.60 | 18.75 | 18.19 | 18.58 | 354,253 | +0.08(+0.46%) |
Apr 30, 2007 | 18.62 | 19.05 | 18.41 | 18.49 | 529,027 | -0.17(-0.91%) |
Apr 27, 2007 | 18.67 | 18.82 | 18.53 | 18.66 | 461,570 | -0.42(-2.21%) |
Apr 26, 2007 | 18.88 | 19.12 | 18.85 | 19.09 | 314,017 | +0.18(+0.93%) |
Apr 25, 2007 | 18.85 | 18.95 | 18.56 | 18.91 | 318,791 | +0.10(+0.53%) |
Apr 24, 2007 | 18.98 | 19.08 | 18.69 | 18.81 | 304,538 | -0.09(-0.49%) |
Apr 23, 2007 | 18.95 | 18.97 | 18.63 | 18.90 | 414,989 | +0.00(+0.00%) |
Apr 20, 2007 | 18.82 | 19.01 | 18.73 | 18.90 | 276,355 | +0.25(+1.36%) |
Apr 19, 2007 | 18.34 | 18.81 | 18.19 | 18.65 | 334,590 | -0.03(-0.16%) |
Apr 18, 2007 | 18.69 | 18.87 | 18.46 | 18.68 | 455,710 | -0.06(-0.33%) |
Apr 17, 2007 | 18.56 | 18.82 | 18.08 | 18.74 | 377,584 | +0.26(+1.41%) |
Apr 16, 2007 | 17.75 | 18.52 | 17.59 | 18.48 | 573,660 | +0.51(+2.82%) |
Apr 13, 2007 | 18.17 | 18.36 | 17.88 | 17.97 | 641,773 | -0.12(-0.64%) |
Apr 12, 2007 | 17.57 | 18.78 | 17.10 | 18.09 | 2,450,797 | +1.51(+9.13%) |
Apr 11, 2007 | 16.30 | 16.78 | 16.27 | 16.57 | 527,256 | +0.42(+2.62%) |
Apr 10, 2007 | 16.05 | 16.31 | 16.01 | 16.15 | 186,876 | +0.08(+0.53%) |
Apr 09, 2007 | 15.90 | 16.11 | 15.86 | 16.07 | 376,087 | +0.28(+1.80%) |
Apr 05, 2007 | 16.02 | 16.02 | 15.69 | 15.78 | 207,877 | -0.17(-1.06%) |
Apr 04, 2007 | 15.84 | 16.02 | 15.84 | 15.95 | 345,036 | +0.17(+1.07%) |
Apr 03, 2007 | 15.26 | 15.90 | 15.17 | 15.78 | 426,530 | +0.55(+3.63%) |
Apr 02, 2007 | 15.45 | 15.51 | 15.17 | 15.23 | 109,124 | -0.16(-1.05%) |
Mar 30, 2007 | 15.44 | 15.61 | 15.17 | 15.39 | 201,223 | -0.05(-0.35%) |
Mar 29, 2007 | 15.37 | 15.45 | 15.17 | 15.44 | 441,108 | +0.22(+1.41%) |
Mar 28, 2007 | 15.22 | 15.39 | 15.08 | 15.23 | 545,749 | -0.09(-0.60%) |
Mar 27, 2007 | 15.36 | 15.38 | 15.14 | 15.32 | 302,504 | -0.06(-0.40%) |
Mar 26, 2007 | 14.92 | 15.41 | 14.91 | 15.38 | 333,380 | +0.44(+2.93%) |
Mar 23, 2007 | 14.98 | 15.15 | 14.67 | 14.95 | 109,092 | -0.05(-0.31%) |
Mar 22, 2007 | 15.25 | 15.31 | 14.68 | 14.99 | 188,714 | -0.22(-1.46%) |
Mar 21, 2007 | 14.51 | 15.33 | 14.45 | 15.21 | 235,450 | +0.74(+5.15%) |
Mar 20, 2007 | 14.48 | 14.63 | 14.22 | 14.47 | 152,890 | -0.05(-0.32%) |
Mar 19, 2007 | 14.59 | 14.67 | 14.39 | 14.52 | 97,274 | -0.01(-0.05%) |
Mar 16, 2007 | 14.57 | 14.68 | 14.22 | 14.52 | 448,192 | -0.05(-0.37%) |
Mar 15, 2007 | 14.56 | 14.74 | 14.32 | 14.58 | 178,357 | +0.04(+0.26%) |
Mar 14, 2007 | 14.19 | 14.83 | 14.19 | 14.54 | 268,963 | +0.38(+2.66%) |
Mar 13, 2007 | 15.14 | 15.20 | 14.14 | 14.16 | 266,623 | -0.98(-6.44%) |
Mar 12, 2007 | 15.05 | 15.23 | 14.90 | 15.14 | 216,924 | +0.26(+1.76%) |
Mar 09, 2007 | 15.17 | 15.17 | 14.60 | 14.88 | 194,178 | -0.05(-0.36%) |
Mar 08, 2007 | 15.07 | 15.34 | 14.79 | 14.93 | 180,737 | +0.02(+0.10%) |
Mar 07, 2007 | 14.75 | 15.01 | 14.65 | 14.91 | 173,743 | +0.12(+0.83%) |
Mar 06, 2007 | 14.70 | 15.17 | 14.70 | 14.79 | 223,537 | +0.28(+1.96%) |
Mar 05, 2007 | 14.79 | 15.24 | 14.51 | 14.51 | 257,282 | -0.38(-2.58%) |
Mar 02, 2007 | 15.29 | 15.46 | 14.81 | 14.89 | 318,717 | -0.45(-2.90%) |