Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.36 | 19.40 | 18.89 | 19.06 | 115,183 | -0.16(-0.83%) |
May 30, 2007 | 18.67 | 19.25 | 18.63 | 19.22 | 145,426 | +0.41(+2.16%) |
May 29, 2007 | 18.79 | 19.05 | 18.61 | 18.81 | 71,469 | +0.09(+0.46%) |
May 25, 2007 | 18.93 | 18.95 | 18.63 | 18.73 | 86,427 | -0.21(-1.09%) |
May 24, 2007 | 19.19 | 19.45 | 18.80 | 18.93 | 169,521 | -0.33(-1.70%) |
May 23, 2007 | 19.31 | 19.56 | 18.95 | 19.26 | 166,569 | -0.06(-0.31%) |
May 22, 2007 | 18.28 | 19.38 | 18.28 | 19.32 | 148,722 | +0.99(+5.42%) |
May 21, 2007 | 18.32 | 18.43 | 18.29 | 18.33 | 117,051 | -0.09(-0.47%) |
May 18, 2007 | 18.63 | 18.75 | 18.21 | 18.41 | 105,970 | -0.13(-0.68%) |
May 17, 2007 | 18.83 | 18.83 | 18.20 | 18.54 | 160,987 | -0.38(-2.01%) |
May 16, 2007 | 18.72 | 18.97 | 18.30 | 18.92 | 88,024 | +0.19(+1.03%) |
May 15, 2007 | 18.36 | 19.53 | 18.36 | 18.73 | 140,893 | +0.31(+1.70%) |
May 14, 2007 | 19.19 | 19.19 | 18.39 | 18.41 | 129,961 | -0.77(-4.03%) |
May 11, 2007 | 18.81 | 19.34 | 18.43 | 19.19 | 124,059 | +0.83(+4.50%) |
May 10, 2007 | 18.92 | 19.09 | 18.28 | 18.36 | 170,914 | -0.72(-3.77%) |
May 09, 2007 | 19.06 | 19.34 | 19.06 | 19.08 | 67,372 | -0.14(-0.73%) |
May 08, 2007 | 19.17 | 19.27 | 18.63 | 19.22 | 97,045 | -0.08(-0.41%) |
May 07, 2007 | 19.25 | 19.49 | 19.07 | 19.30 | 194,532 | +0.11(+0.59%) |
May 04, 2007 | 19.19 | 19.51 | 19.03 | 19.19 | 158,418 | +0.00(+0.00%) |
May 03, 2007 | 19.47 | 19.65 | 19.03 | 19.19 | 257,847 | -0.11(-0.59%) |
May 02, 2007 | 18.81 | 19.53 | 18.81 | 19.30 | 616,528 | +0.27(+1.40%) |
May 01, 2007 | 19.11 | 19.35 | 18.83 | 19.03 | 371,979 | +0.34(+1.82%) |
Apr 30, 2007 | 19.66 | 19.95 | 18.64 | 18.69 | 448,714 | -0.90(-4.59%) |
Apr 27, 2007 | 19.51 | 19.76 | 19.51 | 19.59 | 320,556 | -0.05(-0.27%) |
Apr 26, 2007 | 19.76 | 19.78 | 19.45 | 19.65 | 392,259 | -0.21(-1.07%) |
Apr 25, 2007 | 19.49 | 20.00 | 19.43 | 19.86 | 355,429 | +0.51(+2.65%) |
Apr 24, 2007 | 19.23 | 19.81 | 19.23 | 19.35 | 632,272 | +0.09(+0.45%) |
Apr 23, 2007 | 20.00 | 20.00 | 19.13 | 19.26 | 420,457 | -0.50(-2.53%) |
Apr 20, 2007 | 18.15 | 20.25 | 16.93 | 19.76 | 1,301,013 | +3.22(+19.47%) |
Apr 19, 2007 | 15.83 | 16.63 | 15.75 | 16.54 | 189,513 | +0.61(+3.81%) |
Apr 18, 2007 | 16.27 | 16.45 | 15.89 | 15.93 | 205,314 | -0.41(-2.49%) |
Apr 17, 2007 | 16.27 | 16.43 | 16.20 | 16.34 | 180,772 | +0.02(+0.12%) |
Apr 16, 2007 | 16.01 | 16.56 | 16.01 | 16.32 | 168,963 | +0.40(+2.51%) |
Apr 13, 2007 | 16.08 | 16.34 | 15.90 | 15.92 | 127,587 | -0.21(-1.32%) |
Apr 12, 2007 | 15.70 | 16.21 | 15.69 | 16.13 | 277,893 | +0.18(+1.13%) |
Apr 11, 2007 | 16.21 | 16.24 | 15.73 | 15.95 | 166,395 | -0.20(-1.24%) |
Apr 10, 2007 | 16.13 | 16.33 | 16.10 | 16.15 | 77,409 | -0.01(-0.08%) |
Apr 09, 2007 | 16.01 | 16.42 | 15.87 | 16.17 | 241,200 | +0.26(+1.63%) |
Apr 05, 2007 | 15.69 | 16.02 | 15.53 | 15.91 | 231,391 | +0.24(+1.53%) |
Apr 04, 2007 | 15.92 | 15.97 | 15.64 | 15.67 | 140,301 | -0.23(-1.43%) |
Apr 03, 2007 | 15.72 | 16.15 | 15.72 | 15.89 | 215,737 | +0.24(+1.53%) |
Apr 02, 2007 | 15.79 | 16.13 | 15.21 | 15.65 | 282,444 | -0.18(-1.14%) |
Mar 30, 2007 | 15.96 | 16.07 | 15.67 | 15.83 | 189,741 | -0.05(-0.34%) |
Mar 29, 2007 | 16.22 | 16.35 | 15.67 | 15.89 | 313,375 | -0.23(-1.41%) |
Mar 28, 2007 | 17.03 | 17.10 | 16.11 | 16.11 | 473,812 | -1.05(-6.10%) |
Mar 27, 2007 | 17.78 | 17.78 | 17.00 | 17.16 | 270,279 | -0.71(-3.99%) |
Mar 26, 2007 | 18.45 | 18.53 | 17.87 | 17.87 | 78,885 | -0.58(-3.14%) |
Mar 23, 2007 | 18.23 | 18.57 | 18.23 | 18.45 | 116,644 | +0.15(+0.84%) |
Mar 22, 2007 | 17.53 | 18.49 | 17.53 | 18.30 | 162,660 | +0.79(+4.49%) |
Mar 21, 2007 | 17.30 | 17.63 | 17.23 | 17.51 | 75,639 | +0.17(+0.96%) |
Mar 20, 2007 | 17.01 | 17.37 | 16.81 | 17.35 | 106,830 | +0.27(+1.56%) |
Mar 19, 2007 | 17.34 | 17.65 | 16.99 | 17.08 | 178,870 | -0.18(-1.04%) |
Mar 16, 2007 | 17.73 | 17.73 | 17.18 | 17.26 | 188,136 | -0.47(-2.67%) |
Mar 15, 2007 | 16.59 | 17.83 | 16.59 | 17.73 | 135,433 | +1.07(+6.44%) |
Mar 14, 2007 | 17.13 | 17.46 | 16.46 | 16.66 | 208,410 | -0.56(-3.25%) |
Mar 13, 2007 | 17.21 | 17.67 | 17.11 | 17.22 | 162,163 | +0.01(+0.04%) |
Mar 12, 2007 | 17.53 | 17.66 | 17.20 | 17.21 | 152,187 | -0.37(-2.12%) |
Mar 09, 2007 | 17.48 | 17.66 | 17.41 | 17.59 | 122,388 | +0.22(+1.27%) |
Mar 08, 2007 | 17.51 | 17.64 | 17.19 | 17.37 | 171,646 | -0.03(-0.19%) |
Mar 07, 2007 | 17.41 | 17.61 | 17.33 | 17.40 | 85,441 | +0.05(+0.27%) |
Mar 06, 2007 | 17.36 | 17.63 | 17.20 | 17.35 | 226,095 | +0.15(+0.89%) |
Mar 05, 2007 | 17.13 | 17.51 | 17.05 | 17.20 | 161,830 | -0.13(-0.77%) |
Mar 02, 2007 | 17.75 | 17.87 | 17.22 | 17.33 | 200,563 | -0.55(-3.09%) |