Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.21 | 17.44 | 17.17 | 17.41 | 314,755 | +0.27(+1.58%) |
May 30, 2007 | 17.55 | 17.55 | 17.03 | 17.14 | 435,423 | -0.56(-3.16%) |
May 29, 2007 | 17.75 | 17.87 | 17.53 | 17.70 | 164,605 | -0.06(-0.34%) |
May 25, 2007 | 18.08 | 18.22 | 17.71 | 17.76 | 395,396 | -0.24(-1.33%) |
May 24, 2007 | 17.57 | 18.82 | 17.49 | 18.00 | 945,425 | +0.31(+1.75%) |
May 23, 2007 | 17.76 | 18.00 | 17.66 | 17.69 | 231,066 | -0.03(-0.17%) |
May 22, 2007 | 16.96 | 17.72 | 16.93 | 17.72 | 1,125,649 | +0.72(+4.24%) |
May 21, 2007 | 16.87 | 17.06 | 16.87 | 17.00 | 183,724 | +0.13(+0.77%) |
May 18, 2007 | 17.06 | 17.12 | 16.75 | 16.87 | 261,268 | -0.12(-0.71%) |
May 17, 2007 | 17.10 | 17.17 | 16.96 | 16.99 | 331,236 | -0.17(-0.99%) |
May 16, 2007 | 17.23 | 17.38 | 17.07 | 17.16 | 219,650 | -0.05(-0.29%) |
May 15, 2007 | 17.62 | 17.84 | 17.10 | 17.21 | 347,010 | -0.45(-2.55%) |
May 14, 2007 | 17.99 | 18.03 | 17.64 | 17.66 | 264,336 | -0.33(-1.83%) |
May 11, 2007 | 18.40 | 18.55 | 17.98 | 17.99 | 382,527 | -0.36(-1.96%) |
May 10, 2007 | 18.07 | 18.44 | 18.07 | 18.35 | 305,419 | +0.15(+0.82%) |
May 09, 2007 | 18.63 | 18.63 | 17.94 | 18.20 | 585,400 | -0.56(-2.99%) |
May 08, 2007 | 18.93 | 19.69 | 18.57 | 18.76 | 344,753 | -0.16(-0.85%) |
May 07, 2007 | 19.53 | 19.86 | 18.79 | 18.92 | 468,873 | -0.96(-4.83%) |
May 04, 2007 | 19.86 | 19.96 | 19.42 | 19.88 | 145,831 | +0.00(+0.00%) |
May 03, 2007 | 19.96 | 20.12 | 19.84 | 19.88 | 123,192 | -0.08(-0.40%) |
May 02, 2007 | 19.98 | 20.10 | 19.78 | 19.96 | 233,168 | -0.05(-0.25%) |
May 01, 2007 | 19.67 | 20.05 | 19.39 | 20.01 | 371,166 | +0.32(+1.63%) |
Apr 30, 2007 | 20.46 | 20.46 | 19.65 | 19.69 | 213,031 | -0.61(-3.00%) |
Apr 27, 2007 | 20.55 | 20.55 | 20.29 | 20.30 | 103,273 | -0.27(-1.31%) |
Apr 26, 2007 | 20.35 | 20.61 | 20.00 | 20.57 | 257,592 | +0.17(+0.83%) |
Apr 25, 2007 | 19.98 | 20.41 | 19.82 | 20.40 | 266,193 | +0.56(+2.82%) |
Apr 24, 2007 | 20.14 | 20.14 | 19.70 | 19.84 | 150,112 | -0.14(-0.70%) |
Apr 23, 2007 | 20.12 | 20.23 | 19.95 | 19.98 | 132,820 | -0.23(-1.14%) |
Apr 20, 2007 | 20.48 | 20.48 | 20.02 | 20.21 | 164,205 | -0.01(-0.05%) |
Apr 19, 2007 | 20.08 | 20.29 | 19.76 | 20.22 | 191,854 | +0.09(+0.45%) |
Apr 18, 2007 | 20.23 | 20.29 | 20.10 | 20.13 | 202,127 | -0.08(-0.40%) |
Apr 17, 2007 | 20.21 | 20.31 | 19.93 | 20.21 | 152,691 | +0.10(+0.50%) |
Apr 16, 2007 | 19.86 | 20.42 | 19.76 | 20.11 | 139,428 | +0.28(+1.41%) |
Apr 13, 2007 | 19.55 | 19.92 | 19.47 | 19.83 | 137,244 | +0.31(+1.59%) |
Apr 12, 2007 | 19.26 | 19.61 | 19.10 | 19.52 | 196,810 | +0.26(+1.35%) |
Apr 11, 2007 | 19.05 | 19.32 | 19.05 | 19.26 | 218,761 | +0.26(+1.37%) |
Apr 10, 2007 | 18.57 | 19.06 | 18.56 | 19.00 | 167,014 | +0.49(+2.65%) |
Apr 09, 2007 | 18.78 | 18.93 | 18.41 | 18.51 | 267,816 | -0.28(-1.49%) |
Apr 05, 2007 | 18.43 | 18.84 | 18.37 | 18.79 | 125,294 | +0.38(+2.06%) |
Apr 04, 2007 | 18.95 | 19.10 | 18.39 | 18.41 | 138,908 | -0.51(-2.70%) |
Apr 03, 2007 | 18.29 | 18.95 | 18.24 | 18.92 | 173,228 | +0.72(+3.96%) |
Apr 02, 2007 | 18.30 | 18.30 | 17.99 | 18.20 | 102,978 | -0.03(-0.16%) |
Mar 30, 2007 | 18.24 | 18.42 | 17.96 | 18.23 | 168,386 | +0.01(+0.05%) |
Mar 29, 2007 | 18.46 | 18.47 | 17.87 | 18.22 | 91,856 | -0.09(-0.49%) |
Mar 28, 2007 | 18.55 | 18.65 | 18.30 | 18.31 | 307,044 | -0.28(-1.51%) |
Mar 27, 2007 | 18.84 | 18.91 | 18.41 | 18.59 | 152,071 | -0.27(-1.43%) |
Mar 26, 2007 | 18.87 | 19.05 | 18.64 | 18.86 | 148,075 | -0.04(-0.21%) |
Mar 23, 2007 | 18.78 | 18.96 | 18.42 | 18.90 | 154,350 | +0.06(+0.32%) |
Mar 22, 2007 | 18.64 | 18.90 | 18.31 | 18.84 | 215,157 | +0.25(+1.34%) |
Mar 21, 2007 | 18.59 | 18.74 | 18.15 | 18.59 | 114,883 | +0.06(+0.32%) |
Mar 20, 2007 | 18.26 | 18.54 | 18.15 | 18.53 | 114,995 | +0.28(+1.53%) |
Mar 19, 2007 | 18.22 | 18.75 | 18.06 | 18.25 | 178,045 | +0.14(+0.77%) |
Mar 16, 2007 | 18.20 | 18.26 | 17.96 | 18.11 | 353,204 | -0.10(-0.55%) |
Mar 15, 2007 | 17.81 | 18.28 | 17.77 | 18.21 | 204,091 | +0.43(+2.42%) |
Mar 14, 2007 | 17.31 | 17.80 | 17.31 | 17.78 | 350,371 | +0.40(+2.30%) |
Mar 13, 2007 | 17.90 | 17.94 | 17.29 | 17.38 | 220,368 | -0.52(-2.91%) |
Mar 12, 2007 | 17.85 | 18.12 | 17.82 | 17.90 | 191,025 | -0.05(-0.28%) |
Mar 09, 2007 | 17.98 | 18.00 | 17.85 | 17.95 | 196,155 | +0.09(+0.50%) |
Mar 08, 2007 | 18.11 | 18.26 | 17.76 | 17.86 | 214,773 | -0.25(-1.38%) |
Mar 07, 2007 | 18.31 | 18.51 | 18.07 | 18.11 | 312,232 | -0.23(-1.25%) |
Mar 06, 2007 | 18.10 | 18.56 | 18.05 | 18.34 | 128,200 | +0.22(+1.21%) |
Mar 05, 2007 | 18.04 | 18.61 | 17.98 | 18.12 | 255,730 | +0.00(+0.00%) |
Mar 02, 2007 | 18.79 | 18.92 | 18.09 | 18.12 | 460,665 | -0.79(-4.18%) |