Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.97 | 18.99 | 18.72 | 18.80 | 1,182,781 | -0.13(-0.67%) |
May 30, 2007 | 18.67 | 18.93 | 18.59 | 18.93 | 994,303 | +0.11(+0.60%) |
May 29, 2007 | 18.69 | 18.89 | 18.69 | 18.82 | 913,547 | +0.20(+1.07%) |
May 25, 2007 | 18.76 | 18.82 | 18.48 | 18.62 | 699,038 | -0.03(-0.15%) |
May 24, 2007 | 19.11 | 19.19 | 18.61 | 18.65 | 1,025,293 | -0.50(-2.59%) |
May 23, 2007 | 19.61 | 19.65 | 19.11 | 19.14 | 783,351 | -0.42(-2.14%) |
May 22, 2007 | 19.65 | 19.67 | 19.43 | 19.56 | 775,878 | -0.09(-0.47%) |
May 21, 2007 | 19.71 | 19.73 | 19.51 | 19.65 | 755,434 | -0.02(-0.11%) |
May 18, 2007 | 19.68 | 19.72 | 19.51 | 19.67 | 630,797 | +0.02(+0.11%) |
May 17, 2007 | 19.79 | 19.79 | 19.60 | 19.65 | 584,975 | -0.21(-1.04%) |
May 16, 2007 | 19.80 | 19.86 | 19.66 | 19.86 | 510,531 | +0.09(+0.43%) |
May 15, 2007 | 19.91 | 20.07 | 19.75 | 19.77 | 742,604 | -0.15(-0.75%) |
May 14, 2007 | 19.94 | 20.00 | 19.80 | 19.92 | 807,178 | -0.02(-0.11%) |
May 11, 2007 | 19.92 | 20.03 | 19.86 | 19.94 | 496,432 | +0.11(+0.54%) |
May 10, 2007 | 20.02 | 20.11 | 19.82 | 19.84 | 806,755 | -0.24(-1.20%) |
May 09, 2007 | 19.79 | 20.26 | 19.76 | 20.08 | 1,291,264 | +0.33(+1.69%) |
May 08, 2007 | 19.74 | 19.80 | 19.63 | 19.75 | 673,659 | -0.09(-0.43%) |
May 07, 2007 | 19.80 | 19.89 | 19.76 | 19.83 | 620,928 | +0.06(+0.29%) |
May 04, 2007 | 19.66 | 19.80 | 19.54 | 19.77 | 758,113 | +0.18(+0.90%) |
May 03, 2007 | 19.56 | 19.69 | 19.48 | 19.60 | 707,215 | +0.02(+0.11%) |
May 02, 2007 | 19.53 | 19.72 | 19.41 | 19.58 | 1,053,068 | +0.01(+0.07%) |
May 01, 2007 | 19.31 | 19.60 | 19.18 | 19.56 | 751,910 | +0.26(+1.32%) |
Apr 30, 2007 | 19.82 | 19.82 | 19.30 | 19.31 | 949,157 | -0.51(-2.58%) |
Apr 27, 2007 | 19.91 | 19.92 | 19.72 | 19.82 | 703,690 | -0.13(-0.64%) |
Apr 26, 2007 | 20.11 | 20.14 | 19.89 | 19.94 | 623,325 | -0.20(-0.99%) |
Apr 25, 2007 | 19.96 | 20.21 | 19.89 | 20.14 | 928,290 | +0.26(+1.28%) |
Apr 24, 2007 | 19.92 | 19.98 | 19.75 | 19.89 | 464,709 | -0.03(-0.14%) |
Apr 23, 2007 | 19.78 | 19.97 | 19.76 | 19.92 | 941,685 | +0.06(+0.32%) |
Apr 20, 2007 | 20.01 | 20.01 | 19.80 | 19.85 | 730,338 | +0.16(+0.79%) |
Apr 19, 2007 | 19.77 | 19.82 | 19.65 | 19.70 | 827,622 | -0.20(-1.00%) |
Apr 18, 2007 | 19.87 | 19.99 | 19.79 | 19.89 | 508,416 | -0.05(-0.25%) |
Apr 17, 2007 | 20.09 | 20.09 | 19.94 | 19.94 | 711,163 | -0.16(-0.78%) |
Apr 16, 2007 | 20.05 | 20.11 | 19.99 | 20.10 | 398,866 | +0.13(+0.64%) |
Apr 13, 2007 | 20.15 | 20.15 | 19.94 | 19.97 | 598,510 | -0.15(-0.74%) |
Apr 12, 2007 | 20.12 | 20.15 | 19.95 | 20.12 | 1,173,475 | +0.00(+0.00%) |
Apr 11, 2007 | 20.07 | 20.16 | 19.95 | 20.12 | 1,298,394 | +0.08(+0.39%) |
Apr 10, 2007 | 19.82 | 20.09 | 19.73 | 20.04 | 810,844 | +0.25(+1.25%) |
Apr 09, 2007 | 19.70 | 19.80 | 19.66 | 19.80 | 392,098 | +0.08(+0.40%) |
Apr 05, 2007 | 19.75 | 19.80 | 19.68 | 19.72 | 392,944 | +0.00(+0.00%) |
Apr 04, 2007 | 19.81 | 19.86 | 19.69 | 19.72 | 477,398 | -0.11(-0.57%) |
Apr 03, 2007 | 19.87 | 19.92 | 19.75 | 19.83 | 717,085 | +0.07(+0.36%) |
Apr 02, 2007 | 19.58 | 19.79 | 19.55 | 19.76 | 772,212 | +0.24(+1.24%) |
Mar 30, 2007 | 19.75 | 19.87 | 19.36 | 19.52 | 946,196 | -0.22(-1.11%) |
Mar 29, 2007 | 19.75 | 19.79 | 19.56 | 19.74 | 607,393 | +0.09(+0.43%) |
Mar 28, 2007 | 19.54 | 19.74 | 19.51 | 19.65 | 639,821 | +0.06(+0.33%) |
Mar 27, 2007 | 19.60 | 19.65 | 19.43 | 19.59 | 780,390 | -0.06(-0.32%) |
Mar 26, 2007 | 19.63 | 19.67 | 19.49 | 19.65 | 676,761 | +0.04(+0.18%) |
Mar 23, 2007 | 19.55 | 19.65 | 19.43 | 19.62 | 447,085 | +0.11(+0.58%) |
Mar 22, 2007 | 19.43 | 19.60 | 19.36 | 19.50 | 930,264 | +0.00(+0.00%) |
Mar 21, 2007 | 19.39 | 19.57 | 19.16 | 19.50 | 700,729 | +0.13(+0.66%) |
Mar 20, 2007 | 18.96 | 19.38 | 18.82 | 19.38 | 999,773 | +0.43(+2.28%) |
Mar 19, 2007 | 18.92 | 19.03 | 18.83 | 18.94 | 713,983 | +0.17(+0.91%) |
Mar 16, 2007 | 18.73 | 18.94 | 18.62 | 18.77 | 1,650,169 | +0.05(+0.26%) |
Mar 15, 2007 | 18.36 | 18.82 | 18.30 | 18.72 | 1,253,277 | +0.39(+2.13%) |
Mar 14, 2007 | 18.28 | 18.74 | 18.12 | 18.33 | 1,226,488 | +0.05(+0.27%) |
Mar 13, 2007 | 18.69 | 18.63 | 18.17 | 18.28 | 1,010,066 | -0.40(-2.16%) |
Mar 12, 2007 | 18.45 | 18.72 | 18.40 | 18.69 | 610,213 | +0.04(+0.19%) |
Mar 09, 2007 | 18.73 | 18.84 | 18.51 | 18.65 | 539,717 | +0.03(+0.15%) |
Mar 08, 2007 | 18.81 | 18.81 | 18.58 | 18.63 | 805,345 | -0.08(-0.42%) |
Mar 07, 2007 | 18.75 | 18.92 | 18.44 | 18.70 | 1,175,167 | -0.16(-0.86%) |
Mar 06, 2007 | 18.58 | 18.89 | 18.55 | 18.87 | 799,565 | +0.35(+1.88%) |
Mar 05, 2007 | 18.69 | 18.90 | 18.48 | 18.52 | 1,193,496 | -0.40(-2.10%) |
Mar 02, 2007 | 18.99 | 19.15 | 18.67 | 18.92 | 1,246,509 | +0.00(+0.00%) |