Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.67 | 21.11 | 20.55 | 21.06 | 952,777 | +0.51(+2.47%) |
May 30, 2007 | 19.97 | 20.69 | 19.95 | 20.55 | 655,252 | +0.43(+2.15%) |
May 29, 2007 | 19.79 | 20.33 | 19.79 | 20.12 | 710,031 | +0.40(+2.03%) |
May 25, 2007 | 19.71 | 19.80 | 19.56 | 19.72 | 400,860 | +0.03(+0.17%) |
May 24, 2007 | 20.15 | 20.33 | 19.63 | 19.69 | 910,989 | -0.51(-2.51%) |
May 23, 2007 | 20.35 | 20.66 | 20.08 | 20.19 | 923,443 | -0.01(-0.07%) |
May 22, 2007 | 20.00 | 20.38 | 19.94 | 20.21 | 799,417 | +0.23(+1.13%) |
May 21, 2007 | 19.76 | 20.37 | 19.61 | 19.98 | 696,343 | +0.17(+0.84%) |
May 18, 2007 | 19.55 | 19.83 | 19.29 | 19.81 | 618,999 | +0.31(+1.57%) |
May 17, 2007 | 19.66 | 19.75 | 19.40 | 19.51 | 339,660 | -0.15(-0.78%) |
May 16, 2007 | 19.65 | 19.67 | 19.41 | 19.66 | 319,092 | +0.09(+0.44%) |
May 15, 2007 | 19.85 | 20.20 | 19.45 | 19.57 | 733,869 | -0.34(-1.71%) |
May 14, 2007 | 19.93 | 20.23 | 19.75 | 19.91 | 826,278 | -0.06(-0.30%) |
May 11, 2007 | 19.55 | 20.00 | 19.45 | 19.97 | 573,703 | +0.40(+2.04%) |
May 10, 2007 | 19.72 | 19.79 | 19.31 | 19.57 | 548,649 | -0.23(-1.14%) |
May 09, 2007 | 19.67 | 19.94 | 19.48 | 19.80 | 319,891 | +0.04(+0.20%) |
May 08, 2007 | 19.59 | 19.83 | 19.11 | 19.76 | 818,601 | +0.17(+0.88%) |
May 07, 2007 | 19.91 | 20.23 | 19.56 | 19.59 | 746,908 | -0.21(-1.04%) |
May 04, 2007 | 19.90 | 19.93 | 19.59 | 19.79 | 594,403 | +0.00(+0.00%) |
May 03, 2007 | 19.90 | 19.97 | 19.63 | 19.79 | 911,445 | -0.07(-0.37%) |
May 02, 2007 | 19.69 | 19.97 | 19.69 | 19.87 | 829,479 | +0.21(+1.05%) |
May 01, 2007 | 20.00 | 20.00 | 19.26 | 19.66 | 901,506 | -0.31(-1.57%) |
Apr 30, 2007 | 20.33 | 20.51 | 19.88 | 19.97 | 805,744 | -0.35(-1.74%) |
Apr 27, 2007 | 20.50 | 20.69 | 19.41 | 20.33 | 2,885,593 | +0.89(+4.56%) |
Apr 26, 2007 | 19.00 | 19.71 | 18.68 | 19.44 | 1,461,942 | +0.29(+1.50%) |
Apr 25, 2007 | 19.17 | 19.49 | 18.90 | 19.15 | 1,004,244 | -0.05(-0.28%) |
Apr 24, 2007 | 18.73 | 19.34 | 18.73 | 19.21 | 1,070,107 | +0.48(+2.56%) |
Apr 23, 2007 | 18.53 | 19.07 | 18.48 | 18.73 | 687,741 | +0.23(+1.23%) |
Apr 20, 2007 | 18.69 | 18.75 | 18.34 | 18.50 | 464,817 | +0.01(+0.04%) |
Apr 19, 2007 | 17.63 | 18.61 | 17.57 | 18.49 | 1,419,726 | +0.69(+3.89%) |
Apr 18, 2007 | 17.67 | 17.91 | 17.46 | 17.80 | 494,059 | +0.07(+0.41%) |
Apr 17, 2007 | 18.18 | 18.18 | 17.47 | 17.73 | 925,831 | -0.47(-2.60%) |
Apr 16, 2007 | 17.87 | 18.29 | 17.83 | 18.20 | 970,221 | +0.39(+2.21%) |
Apr 13, 2007 | 17.71 | 17.85 | 17.53 | 17.81 | 673,147 | +0.06(+0.34%) |
Apr 12, 2007 | 17.59 | 17.80 | 17.33 | 17.75 | 868,707 | +0.22(+1.26%) |
Apr 11, 2007 | 17.17 | 17.73 | 17.09 | 17.53 | 1,306,248 | +0.42(+2.46%) |
Apr 10, 2007 | 16.63 | 17.16 | 16.48 | 17.11 | 953,316 | +0.44(+2.64%) |
Apr 09, 2007 | 16.87 | 17.10 | 16.65 | 16.67 | 577,357 | -0.12(-0.71%) |
Apr 05, 2007 | 16.99 | 16.99 | 16.75 | 16.79 | 668,409 | -0.21(-1.25%) |
Apr 04, 2007 | 17.13 | 17.17 | 16.91 | 17.00 | 604,702 | -0.19(-1.09%) |
Apr 03, 2007 | 17.35 | 17.35 | 17.08 | 17.19 | 474,511 | -0.11(-0.65%) |
Apr 02, 2007 | 17.05 | 17.31 | 16.93 | 17.30 | 550,188 | +0.25(+1.45%) |
Mar 30, 2007 | 17.16 | 17.24 | 16.92 | 17.05 | 489,963 | -0.19(-1.08%) |
Mar 29, 2007 | 17.51 | 17.51 | 16.92 | 17.24 | 753,880 | -0.17(-0.96%) |
Mar 28, 2007 | 17.57 | 17.77 | 17.30 | 17.41 | 874,539 | -0.22(-1.25%) |
Mar 27, 2007 | 17.71 | 17.87 | 17.59 | 17.63 | 475,203 | -0.07(-0.38%) |
Mar 26, 2007 | 17.41 | 17.85 | 17.37 | 17.69 | 876,718 | +0.25(+1.45%) |
Mar 23, 2007 | 17.06 | 17.47 | 17.04 | 17.44 | 823,483 | +0.33(+1.91%) |
Mar 22, 2007 | 16.87 | 17.14 | 16.66 | 17.11 | 559,719 | +0.31(+1.82%) |
Mar 21, 2007 | 16.33 | 16.84 | 16.19 | 16.81 | 1,304,419 | +0.56(+3.45%) |
Mar 20, 2007 | 15.72 | 16.27 | 15.66 | 16.25 | 642,991 | +0.58(+3.70%) |
Mar 19, 2007 | 15.80 | 15.95 | 15.65 | 15.67 | 292,840 | -0.04(-0.25%) |
Mar 16, 2007 | 15.81 | 15.86 | 15.53 | 15.71 | 521,325 | -0.11(-0.72%) |
Mar 15, 2007 | 15.61 | 16.06 | 15.61 | 15.82 | 557,593 | +0.24(+1.54%) |
Mar 14, 2007 | 15.41 | 15.67 | 15.17 | 15.58 | 310,158 | +0.12(+0.78%) |
Mar 13, 2007 | 15.81 | 15.79 | 15.41 | 15.46 | 510,082 | -0.35(-2.19%) |
Mar 12, 2007 | 15.71 | 15.83 | 15.52 | 15.81 | 370,114 | +0.03(+0.17%) |
Mar 09, 2007 | 15.75 | 15.86 | 15.45 | 15.78 | 374,175 | +0.18(+1.15%) |
Mar 08, 2007 | 15.95 | 16.09 | 15.59 | 15.60 | 425,385 | -0.19(-1.18%) |
Mar 07, 2007 | 16.00 | 16.15 | 15.75 | 15.79 | 542,089 | -0.26(-1.62%) |
Mar 06, 2007 | 15.83 | 16.18 | 15.83 | 16.05 | 689,179 | +0.43(+2.73%) |
Mar 05, 2007 | 15.80 | 16.31 | 15.60 | 15.62 | 785,668 | -0.27(-1.72%) |
Mar 02, 2007 | 16.12 | 16.41 | 15.85 | 15.89 | 1,197,532 | -0.39(-2.42%) |