Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.35 | 19.36 | 19.09 | 19.16 | 37,994 | -0.25(-1.28%) |
May 30, 2007 | 19.25 | 19.57 | 19.12 | 19.41 | 30,370 | +0.17(+0.87%) |
May 29, 2007 | 18.91 | 19.38 | 18.91 | 19.24 | 41,619 | +0.14(+0.71%) |
May 25, 2007 | 18.96 | 19.40 | 18.77 | 19.11 | 37,744 | +0.29(+1.53%) |
May 24, 2007 | 18.76 | 19.07 | 18.76 | 18.82 | 32,245 | +0.08(+0.43%) |
May 23, 2007 | 19.05 | 19.20 | 18.74 | 18.74 | 33,495 | -0.28(-1.47%) |
May 22, 2007 | 18.80 | 19.39 | 18.71 | 19.02 | 99,736 | -0.02(-0.13%) |
May 21, 2007 | 18.63 | 19.09 | 18.63 | 19.04 | 33,370 | +0.26(+1.36%) |
May 18, 2007 | 18.45 | 19.19 | 18.45 | 18.79 | 37,494 | +0.44(+2.40%) |
May 17, 2007 | 18.64 | 18.96 | 17.89 | 18.35 | 44,993 | -0.17(-0.91%) |
May 16, 2007 | 18.80 | 19.27 | 18.37 | 18.51 | 37,244 | -0.35(-1.87%) |
May 15, 2007 | 19.00 | 19.26 | 18.81 | 18.87 | 24,996 | -0.14(-0.72%) |
May 14, 2007 | 19.27 | 19.27 | 18.88 | 19.00 | 54,367 | -0.13(-0.67%) |
May 11, 2007 | 19.07 | 19.36 | 18.93 | 19.13 | 36,620 | +0.06(+0.34%) |
May 10, 2007 | 18.84 | 19.39 | 18.83 | 19.07 | 47,618 | +0.24(+1.28%) |
May 09, 2007 | 19.69 | 19.78 | 18.60 | 18.83 | 69,365 | -0.94(-4.74%) |
May 08, 2007 | 19.23 | 19.76 | 19.03 | 19.76 | 80,989 | +0.60(+3.13%) |
May 07, 2007 | 18.61 | 19.56 | 18.61 | 19.16 | 95,862 | +0.43(+2.31%) |
May 04, 2007 | 18.76 | 18.95 | 18.69 | 18.73 | 33,495 | -0.16(-0.85%) |
May 03, 2007 | 19.07 | 19.12 | 18.85 | 18.89 | 25,621 | -0.14(-0.72%) |
May 02, 2007 | 18.33 | 19.10 | 18.30 | 19.03 | 75,739 | +0.90(+4.94%) |
May 01, 2007 | 18.32 | 18.34 | 17.68 | 18.13 | 54,242 | -0.16(-0.88%) |
Apr 30, 2007 | 18.72 | 18.85 | 17.88 | 18.29 | 90,862 | -0.43(-2.31%) |
Apr 27, 2007 | 18.24 | 18.87 | 18.08 | 18.72 | 51,992 | +0.38(+2.09%) |
Apr 26, 2007 | 18.52 | 18.84 | 18.28 | 18.34 | 55,742 | -0.12(-0.65%) |
Apr 25, 2007 | 18.76 | 18.91 | 18.42 | 18.46 | 50,243 | -0.36(-1.91%) |
Apr 24, 2007 | 18.96 | 19.16 | 18.75 | 18.82 | 45,368 | -0.19(-1.01%) |
Apr 23, 2007 | 18.87 | 19.03 | 18.70 | 19.01 | 16,872 | +0.14(+0.76%) |
Apr 20, 2007 | 18.79 | 19.16 | 18.44 | 18.87 | 46,618 | +0.06(+0.34%) |
Apr 19, 2007 | 19.06 | 19.06 | 18.71 | 18.80 | 27,621 | -0.18(-0.93%) |
Apr 18, 2007 | 19.04 | 19.16 | 18.83 | 18.98 | 39,119 | -0.06(-0.34%) |
Apr 17, 2007 | 18.99 | 19.16 | 18.82 | 19.04 | 17,497 | +0.05(+0.25%) |
Apr 16, 2007 | 18.82 | 19.11 | 18.69 | 18.99 | 52,277 | +0.26(+1.41%) |
Apr 13, 2007 | 18.52 | 18.84 | 18.52 | 18.73 | 38,244 | +0.01(+0.04%) |
Apr 12, 2007 | 18.43 | 18.83 | 18.15 | 18.72 | 33,870 | +0.22(+1.17%) |
Apr 11, 2007 | 18.83 | 18.83 | 18.39 | 18.51 | 51,868 | -0.32(-1.70%) |
Apr 10, 2007 | 18.48 | 19.07 | 18.48 | 18.83 | 61,741 | +0.18(+0.99%) |
Apr 09, 2007 | 18.67 | 18.91 | 18.63 | 18.64 | 46,493 | +0.04(+0.22%) |
Apr 05, 2007 | 18.53 | 18.70 | 18.52 | 18.60 | 42,494 | +0.00(+0.00%) |
Apr 04, 2007 | 18.80 | 19.15 | 18.50 | 18.60 | 69,740 | -0.28(-1.48%) |
Apr 03, 2007 | 18.95 | 19.00 | 18.87 | 18.88 | 40,994 | -0.10(-0.55%) |
Apr 02, 2007 | 19.15 | 19.15 | 18.73 | 18.99 | 30,995 | -0.06(-0.34%) |
Mar 30, 2007 | 19.02 | 19.16 | 18.88 | 19.05 | 37,494 | +0.08(+0.42%) |
Mar 29, 2007 | 18.67 | 19.15 | 18.67 | 18.97 | 40,369 | +0.34(+1.85%) |
Mar 28, 2007 | 18.60 | 18.77 | 18.57 | 18.63 | 29,371 | -0.02(-0.09%) |
Mar 27, 2007 | 18.70 | 18.86 | 18.60 | 18.64 | 20,622 | -0.02(-0.09%) |
Mar 26, 2007 | 18.36 | 18.82 | 17.88 | 18.66 | 57,367 | -0.06(-0.30%) |
Mar 23, 2007 | 18.72 | 18.85 | 18.43 | 18.71 | 38,619 | -0.06(-0.34%) |
Mar 22, 2007 | 18.83 | 18.99 | 18.59 | 18.78 | 27,871 | -0.03(-0.17%) |
Mar 21, 2007 | 18.59 | 19.07 | 18.47 | 18.81 | 56,117 | +0.24(+1.29%) |
Mar 20, 2007 | 18.08 | 18.59 | 18.05 | 18.57 | 35,370 | +0.52(+2.88%) |
Mar 19, 2007 | 17.88 | 18.30 | 17.72 | 18.05 | 49,243 | +0.28(+1.58%) |
Mar 16, 2007 | 17.84 | 17.96 | 17.29 | 17.77 | 42,119 | -0.19(-1.07%) |
Mar 15, 2007 | 17.51 | 17.99 | 17.51 | 17.96 | 30,995 | +0.47(+2.70%) |
Mar 14, 2007 | 17.32 | 17.52 | 17.28 | 17.49 | 92,237 | +0.04(+0.23%) |
Mar 13, 2007 | 17.51 | 17.55 | 17.24 | 17.45 | 27,496 | -0.06(-0.37%) |
Mar 12, 2007 | 17.55 | 17.55 | 17.31 | 17.51 | 41,244 | +0.02(+0.14%) |
Mar 09, 2007 | 17.32 | 17.59 | 17.20 | 17.49 | 72,740 | +0.02(+0.09%) |
Mar 08, 2007 | 17.27 | 17.58 | 17.13 | 17.47 | 163,602 | -0.45(-2.50%) |
Mar 07, 2007 | 17.92 | 18.11 | 17.78 | 17.92 | 26,996 | +0.00(+0.00%) |
Mar 06, 2007 | 17.92 | 18.04 | 17.09 | 17.92 | 57,117 | +0.08(+0.45%) |
Mar 05, 2007 | 18.27 | 18.27 | 17.79 | 17.84 | 26,996 | -0.63(-3.42%) |
Mar 02, 2007 | 18.72 | 19.03 | 18.47 | 18.47 | 25,621 | -0.25(-1.32%) |