Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.18 | 19.18 | 18.59 | 18.83 | 101,460 | -0.23(-1.20%) |
May 30, 2007 | 18.75 | 19.20 | 18.53 | 19.06 | 134,583 | +0.14(+0.75%) |
May 29, 2007 | 18.74 | 19.02 | 18.65 | 18.92 | 128,777 | +0.33(+1.76%) |
May 25, 2007 | 18.56 | 18.74 | 18.47 | 18.59 | 71,542 | -0.05(-0.24%) |
May 24, 2007 | 18.62 | 18.86 | 18.45 | 18.64 | 77,446 | -0.14(-0.76%) |
May 23, 2007 | 19.04 | 19.19 | 18.73 | 18.78 | 81,683 | -0.23(-1.20%) |
May 22, 2007 | 18.65 | 19.12 | 18.53 | 19.01 | 81,543 | +0.25(+1.32%) |
May 21, 2007 | 18.20 | 18.77 | 18.20 | 18.76 | 64,799 | +0.41(+2.25%) |
May 18, 2007 | 18.21 | 18.50 | 18.14 | 18.35 | 46,152 | +0.15(+0.81%) |
May 17, 2007 | 18.59 | 18.66 | 18.09 | 18.20 | 50,642 | -0.31(-1.66%) |
May 16, 2007 | 18.32 | 18.52 | 18.21 | 18.51 | 65,957 | +0.25(+1.36%) |
May 15, 2007 | 18.63 | 18.79 | 18.25 | 18.26 | 79,619 | -0.27(-1.46%) |
May 14, 2007 | 18.52 | 18.71 | 18.38 | 18.53 | 78,492 | -0.08(-0.44%) |
May 11, 2007 | 18.30 | 18.62 | 18.30 | 18.61 | 55,174 | +0.45(+2.48%) |
May 10, 2007 | 18.84 | 18.86 | 18.16 | 18.16 | 142,579 | -0.70(-3.70%) |
May 09, 2007 | 18.96 | 18.99 | 18.72 | 18.86 | 74,319 | -0.06(-0.33%) |
May 08, 2007 | 18.90 | 18.92 | 18.64 | 18.92 | 99,024 | +0.00(+0.01%) |
May 07, 2007 | 19.15 | 19.15 | 18.87 | 18.92 | 71,949 | -0.06(-0.30%) |
May 04, 2007 | 19.02 | 19.22 | 18.86 | 18.98 | 78,292 | -0.08(-0.42%) |
May 03, 2007 | 19.08 | 19.13 | 19.01 | 19.06 | 84,109 | +0.01(+0.07%) |
May 02, 2007 | 18.25 | 19.13 | 18.25 | 19.04 | 92,161 | +0.78(+4.26%) |
May 01, 2007 | 18.43 | 18.43 | 18.10 | 18.26 | 106,981 | -0.11(-0.62%) |
Apr 30, 2007 | 19.44 | 19.50 | 18.38 | 18.38 | 83,951 | -1.02(-5.24%) |
Apr 27, 2007 | 18.46 | 19.66 | 18.46 | 19.39 | 104,724 | +1.04(+5.67%) |
Apr 26, 2007 | 18.54 | 18.65 | 18.27 | 18.35 | 88,188 | -0.27(-1.47%) |
Apr 25, 2007 | 18.43 | 18.70 | 18.32 | 18.63 | 26,618 | +0.29(+1.60%) |
Apr 24, 2007 | 18.31 | 18.43 | 17.98 | 18.33 | 77,169 | -0.11(-0.57%) |
Apr 23, 2007 | 18.60 | 18.82 | 18.35 | 18.44 | 17,547 | -0.28(-1.48%) |
Apr 20, 2007 | 18.60 | 18.72 | 18.39 | 18.72 | 57,038 | +0.35(+1.91%) |
Apr 19, 2007 | 18.59 | 18.59 | 18.30 | 18.37 | 50,561 | -0.28(-1.53%) |
Apr 18, 2007 | 18.61 | 18.96 | 18.60 | 18.65 | 63,374 | -0.03(-0.14%) |
Apr 17, 2007 | 18.94 | 18.97 | 18.67 | 18.68 | 28,106 | -0.32(-1.71%) |
Apr 16, 2007 | 18.49 | 19.00 | 18.49 | 19.00 | 38,644 | +0.50(+2.71%) |
Apr 13, 2007 | 18.18 | 18.50 | 18.10 | 18.50 | 27,629 | +0.35(+1.93%) |
Apr 12, 2007 | 18.00 | 18.23 | 17.89 | 18.15 | 61,910 | +0.17(+0.93%) |
Apr 11, 2007 | 18.13 | 18.28 | 17.92 | 17.98 | 91,442 | -0.20(-1.08%) |
Apr 10, 2007 | 18.25 | 18.32 | 18.13 | 18.18 | 44,868 | +0.04(+0.24%) |
Apr 09, 2007 | 18.51 | 18.51 | 18.13 | 18.14 | 197,714 | -0.33(-1.79%) |
Apr 05, 2007 | 18.47 | 18.60 | 18.38 | 18.47 | 44,850 | -0.09(-0.49%) |
Apr 04, 2007 | 18.57 | 18.73 | 18.45 | 18.56 | 59,049 | -0.12(-0.66%) |
Apr 03, 2007 | 18.26 | 18.79 | 18.26 | 18.68 | 171,770 | +0.54(+2.97%) |
Apr 02, 2007 | 18.37 | 18.37 | 18.14 | 18.14 | 81,188 | -0.23(-1.24%) |
Mar 30, 2007 | 18.29 | 18.39 | 18.09 | 18.37 | 132,919 | +0.18(+0.97%) |
Mar 29, 2007 | 18.57 | 18.57 | 17.98 | 18.19 | 76,895 | -0.22(-1.19%) |
Mar 28, 2007 | 18.43 | 18.54 | 18.30 | 18.41 | 158,143 | -0.08(-0.43%) |
Mar 27, 2007 | 18.56 | 18.79 | 18.45 | 18.49 | 45,155 | -0.11(-0.57%) |
Mar 26, 2007 | 18.53 | 18.65 | 18.46 | 18.60 | 73,315 | +0.07(+0.37%) |
Mar 23, 2007 | 18.67 | 18.69 | 18.53 | 18.53 | 100,863 | -0.13(-0.72%) |
Mar 22, 2007 | 19.16 | 19.16 | 18.64 | 18.66 | 119,011 | -0.39(-2.06%) |
Mar 21, 2007 | 18.56 | 19.24 | 18.47 | 19.06 | 75,280 | +0.52(+2.78%) |
Mar 20, 2007 | 18.18 | 18.59 | 18.18 | 18.54 | 39,662 | +0.21(+1.12%) |
Mar 19, 2007 | 17.98 | 18.55 | 17.98 | 18.33 | 91,624 | +0.22(+1.21%) |
Mar 16, 2007 | 18.42 | 18.42 | 18.02 | 18.12 | 224,378 | -0.31(-1.67%) |
Mar 15, 2007 | 18.04 | 18.45 | 18.04 | 18.42 | 104,247 | +0.40(+2.21%) |
Mar 14, 2007 | 17.86 | 18.10 | 17.63 | 18.02 | 172,707 | +0.06(+0.35%) |
Mar 13, 2007 | 18.63 | 18.70 | 17.91 | 17.96 | 144,654 | -0.67(-3.58%) |
Mar 12, 2007 | 18.56 | 18.67 | 18.39 | 18.63 | 62,363 | -0.03(-0.17%) |
Mar 09, 2007 | 18.77 | 18.91 | 18.55 | 18.66 | 37,008 | +0.00(+0.00%) |
Mar 08, 2007 | 18.81 | 18.94 | 18.64 | 18.66 | 70,120 | -0.07(-0.40%) |
Mar 07, 2007 | 18.98 | 18.98 | 18.58 | 18.73 | 92,919 | -0.17(-0.92%) |
Mar 06, 2007 | 18.43 | 18.93 | 18.37 | 18.91 | 93,179 | +0.60(+3.30%) |
Mar 05, 2007 | 18.88 | 18.88 | 18.30 | 18.30 | 72,037 | -0.59(-3.12%) |
Mar 02, 2007 | 19.26 | 19.29 | 18.88 | 18.89 | 66,066 | -0.54(-2.77%) |