Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.69 | 20.69 | 19.72 | 20.03 | 366,076 | +0.04(+0.20%) |
May 30, 2007 | 19.73 | 20.01 | 19.66 | 19.99 | 141,268 | +0.20(+1.03%) |
May 29, 2007 | 19.70 | 19.86 | 19.63 | 19.79 | 228,241 | +0.03(+0.16%) |
May 25, 2007 | 19.78 | 19.79 | 19.46 | 19.76 | 162,502 | -0.02(-0.12%) |
May 24, 2007 | 19.93 | 20.00 | 19.59 | 19.78 | 212,092 | -0.24(-1.22%) |
May 23, 2007 | 20.21 | 20.27 | 19.83 | 20.02 | 82,268 | -0.13(-0.66%) |
May 22, 2007 | 19.82 | 20.42 | 19.61 | 20.16 | 241,465 | +0.40(+2.03%) |
May 21, 2007 | 19.78 | 19.91 | 19.58 | 19.76 | 179,795 | +0.02(+0.12%) |
May 18, 2007 | 19.96 | 19.96 | 19.54 | 19.73 | 130,332 | -0.09(-0.44%) |
May 17, 2007 | 19.71 | 19.88 | 19.47 | 19.82 | 105,410 | +0.15(+0.76%) |
May 16, 2007 | 19.79 | 19.79 | 19.47 | 19.67 | 266,514 | +0.00(+0.00%) |
May 15, 2007 | 19.39 | 19.76 | 19.35 | 19.67 | 225,952 | +0.17(+0.85%) |
May 14, 2007 | 19.62 | 19.66 | 19.50 | 19.50 | 96,509 | -0.12(-0.60%) |
May 11, 2007 | 19.74 | 19.74 | 19.51 | 19.62 | 158,306 | -0.05(-0.24%) |
May 10, 2007 | 19.76 | 19.98 | 19.57 | 19.67 | 392,878 | -0.42(-2.11%) |
May 09, 2007 | 20.02 | 20.23 | 19.71 | 20.09 | 128,552 | +0.17(+0.87%) |
May 08, 2007 | 20.19 | 20.19 | 19.69 | 19.92 | 257,741 | -0.30(-1.48%) |
May 07, 2007 | 20.32 | 20.45 | 20.14 | 20.22 | 97,145 | -0.10(-0.50%) |
May 04, 2007 | 20.64 | 20.72 | 20.24 | 20.32 | 211,711 | -0.20(-1.00%) |
May 03, 2007 | 20.60 | 21.00 | 20.02 | 20.53 | 545,172 | +0.04(+0.19%) |
May 02, 2007 | 20.60 | 21.16 | 20.38 | 20.49 | 296,523 | -0.15(-0.72%) |
May 01, 2007 | 21.16 | 21.16 | 20.45 | 20.64 | 283,553 | -0.51(-2.42%) |
Apr 30, 2007 | 21.65 | 21.65 | 21.15 | 21.15 | 383,369 | -0.26(-1.21%) |
Apr 27, 2007 | 21.04 | 22.02 | 21.04 | 21.41 | 488,398 | +1.23(+6.12%) |
Apr 26, 2007 | 20.27 | 20.27 | 19.87 | 20.17 | 242,228 | -0.10(-0.50%) |
Apr 25, 2007 | 20.53 | 20.57 | 20.09 | 20.27 | 146,099 | -0.24(-1.19%) |
Apr 24, 2007 | 20.45 | 20.68 | 20.28 | 20.52 | 184,373 | -0.09(-0.46%) |
Apr 23, 2007 | 20.88 | 20.95 | 20.42 | 20.61 | 287,113 | -0.38(-1.80%) |
Apr 20, 2007 | 21.19 | 21.42 | 20.94 | 20.99 | 311,908 | -0.24(-1.15%) |
Apr 19, 2007 | 22.57 | 22.57 | 21.12 | 21.23 | 209,677 | -0.13(-0.63%) |
Apr 18, 2007 | 21.35 | 21.69 | 21.23 | 21.37 | 331,363 | -0.30(-1.38%) |
Apr 17, 2007 | 21.73 | 22.02 | 21.29 | 21.67 | 858,544 | -0.35(-1.61%) |
Apr 16, 2007 | 19.86 | 23.07 | 19.86 | 22.02 | 1,813,343 | +2.79(+14.52%) |
Apr 13, 2007 | 19.19 | 20.23 | 18.87 | 19.23 | 832,731 | +1.15(+6.35%) |
Apr 12, 2007 | 18.12 | 18.29 | 17.96 | 18.08 | 143,811 | -0.18(-0.99%) |
Apr 11, 2007 | 18.49 | 18.53 | 18.14 | 18.26 | 458,008 | -0.22(-1.19%) |
Apr 10, 2007 | 18.58 | 18.70 | 18.43 | 18.48 | 244,898 | -0.13(-0.68%) |
Apr 09, 2007 | 18.64 | 18.87 | 18.56 | 18.61 | 320,555 | -0.09(-0.46%) |
Apr 05, 2007 | 18.62 | 18.76 | 18.29 | 18.69 | 200,267 | +0.07(+0.38%) |
Apr 04, 2007 | 18.80 | 18.82 | 18.61 | 18.62 | 216,034 | -0.27(-1.42%) |
Apr 03, 2007 | 18.85 | 18.95 | 18.75 | 18.89 | 306,314 | +0.00(+0.00%) |
Apr 02, 2007 | 18.78 | 18.89 | 18.60 | 18.89 | 270,456 | +0.04(+0.21%) |
Mar 30, 2007 | 18.63 | 18.87 | 18.63 | 18.85 | 206,371 | +0.29(+1.57%) |
Mar 29, 2007 | 18.69 | 18.84 | 18.36 | 18.56 | 172,802 | -0.14(-0.76%) |
Mar 28, 2007 | 18.65 | 18.82 | 18.56 | 18.70 | 128,934 | -0.08(-0.42%) |
Mar 27, 2007 | 18.79 | 18.91 | 18.70 | 18.78 | 209,041 | -0.09(-0.50%) |
Mar 26, 2007 | 18.92 | 18.92 | 18.50 | 18.87 | 128,552 | -0.05(-0.25%) |
Mar 23, 2007 | 18.52 | 18.98 | 18.47 | 18.92 | 365,059 | +0.23(+1.22%) |
Mar 22, 2007 | 19.16 | 19.30 | 17.61 | 18.69 | 1,106,367 | -0.36(-1.90%) |
Mar 21, 2007 | 18.86 | 19.25 | 18.44 | 19.06 | 241,592 | +0.09(+0.50%) |
Mar 20, 2007 | 18.90 | 19.07 | 18.76 | 18.96 | 110,115 | +0.15(+0.79%) |
Mar 19, 2007 | 19.03 | 19.03 | 18.74 | 18.81 | 178,397 | -0.24(-1.24%) |
Mar 16, 2007 | 19.25 | 19.45 | 18.87 | 19.05 | 198,996 | -0.24(-1.22%) |
Mar 15, 2007 | 18.95 | 19.37 | 18.95 | 19.28 | 90,025 | +0.17(+0.86%) |
Mar 14, 2007 | 18.82 | 19.13 | 18.58 | 19.12 | 168,860 | +0.37(+1.97%) |
Mar 13, 2007 | 19.38 | 19.30 | 18.62 | 18.75 | 269,057 | -0.63(-3.25%) |
Mar 12, 2007 | 19.52 | 19.66 | 19.31 | 19.38 | 149,660 | -0.39(-1.99%) |
Mar 09, 2007 | 19.75 | 19.81 | 19.50 | 19.77 | 135,546 | +0.09(+0.44%) |
Mar 08, 2007 | 19.62 | 19.83 | 19.54 | 19.68 | 188,060 | +0.17(+0.85%) |
Mar 07, 2007 | 19.79 | 20.19 | 19.37 | 19.52 | 509,251 | -0.59(-2.93%) |
Mar 06, 2007 | 19.82 | 20.17 | 19.67 | 20.11 | 256,978 | +0.45(+2.28%) |
Mar 05, 2007 | 19.78 | 20.01 | 19.50 | 19.66 | 316,867 | -0.17(-0.87%) |
Mar 02, 2007 | 20.09 | 20.23 | 19.78 | 19.83 | 148,770 | -0.39(-1.91%) |