Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.72 | 18.72 | 18.36 | 18.44 | 166,848 | +0.02(+0.10%) |
May 30, 2007 | 18.40 | 18.60 | 18.36 | 18.43 | 187,669 | -0.14(-0.75%) |
May 29, 2007 | 18.47 | 18.62 | 18.38 | 18.57 | 69,849 | +0.12(+0.66%) |
May 25, 2007 | 18.65 | 18.97 | 18.36 | 18.44 | 125,985 | +0.02(+0.10%) |
May 24, 2007 | 18.44 | 18.62 | 18.24 | 18.43 | 210,179 | -0.07(-0.39%) |
May 23, 2007 | 18.64 | 18.67 | 18.43 | 18.50 | 74,134 | -0.04(-0.23%) |
May 22, 2007 | 18.33 | 18.54 | 18.27 | 18.54 | 266,816 | +0.15(+0.83%) |
May 21, 2007 | 18.29 | 18.54 | 18.24 | 18.39 | 87,151 | +0.02(+0.10%) |
May 18, 2007 | 18.52 | 18.52 | 18.33 | 18.37 | 361,485 | -0.14(-0.76%) |
May 17, 2007 | 18.65 | 18.65 | 18.49 | 18.51 | 85,176 | -0.15(-0.81%) |
May 16, 2007 | 18.58 | 18.66 | 18.42 | 18.66 | 125,629 | +0.18(+0.99%) |
May 15, 2007 | 18.67 | 18.77 | 18.41 | 18.48 | 152,117 | -0.05(-0.26%) |
May 14, 2007 | 18.58 | 18.58 | 18.48 | 18.53 | 187,414 | -0.10(-0.52%) |
May 11, 2007 | 18.57 | 18.81 | 18.39 | 18.63 | 112,254 | +0.13(+0.72%) |
May 10, 2007 | 18.57 | 18.60 | 18.48 | 18.49 | 192,683 | -0.13(-0.69%) |
May 09, 2007 | 18.57 | 18.73 | 18.47 | 18.62 | 70,233 | -0.03(-0.16%) |
May 08, 2007 | 18.56 | 18.75 | 18.33 | 18.65 | 149,437 | +0.10(+0.56%) |
May 07, 2007 | 18.70 | 18.73 | 18.54 | 18.55 | 87,242 | -0.14(-0.75%) |
May 04, 2007 | 18.55 | 18.81 | 18.52 | 18.69 | 395,196 | +0.12(+0.62%) |
May 03, 2007 | 18.55 | 18.61 | 18.49 | 18.57 | 236,841 | -0.01(-0.07%) |
May 02, 2007 | 18.46 | 18.82 | 18.43 | 18.58 | 81,922 | +0.09(+0.46%) |
May 01, 2007 | 18.50 | 18.59 | 18.17 | 18.50 | 132,905 | +0.05(+0.26%) |
Apr 30, 2007 | 18.74 | 18.74 | 18.38 | 18.45 | 324,705 | -0.05(-0.30%) |
Apr 27, 2007 | 19.27 | 19.39 | 18.40 | 18.50 | 545,062 | -0.77(-3.97%) |
Apr 26, 2007 | 19.84 | 20.00 | 18.92 | 19.27 | 313,012 | -0.96(-4.75%) |
Apr 25, 2007 | 20.05 | 20.37 | 20.02 | 20.23 | 72,789 | +0.16(+0.79%) |
Apr 24, 2007 | 20.06 | 20.30 | 19.91 | 20.07 | 124,937 | +0.07(+0.33%) |
Apr 23, 2007 | 20.07 | 20.23 | 19.96 | 20.01 | 46,548 | -0.12(-0.60%) |
Apr 20, 2007 | 20.36 | 20.36 | 20.03 | 20.13 | 165,404 | +0.04(+0.21%) |
Apr 19, 2007 | 20.55 | 20.55 | 20.07 | 20.09 | 54,232 | -0.29(-1.43%) |
Apr 18, 2007 | 20.47 | 20.74 | 20.38 | 20.38 | 56,558 | -0.23(-1.12%) |
Apr 17, 2007 | 20.62 | 20.78 | 20.43 | 20.61 | 61,782 | -0.06(-0.29%) |
Apr 16, 2007 | 20.37 | 20.73 | 20.37 | 20.67 | 60,155 | +0.36(+1.80%) |
Apr 13, 2007 | 20.20 | 20.32 | 19.94 | 20.30 | 67,166 | +0.15(+0.75%) |
Apr 12, 2007 | 19.82 | 20.15 | 19.82 | 20.15 | 32,125 | +0.22(+1.10%) |
Apr 11, 2007 | 20.21 | 20.21 | 19.87 | 19.93 | 41,200 | -0.23(-1.15%) |
Apr 10, 2007 | 19.96 | 20.35 | 19.95 | 20.16 | 32,967 | +0.18(+0.88%) |
Apr 09, 2007 | 20.16 | 20.33 | 19.99 | 19.99 | 218,979 | -0.19(-0.96%) |
Apr 05, 2007 | 20.37 | 20.37 | 20.15 | 20.18 | 37,227 | -0.08(-0.39%) |
Apr 04, 2007 | 20.64 | 20.64 | 20.22 | 20.26 | 60,729 | -0.19(-0.95%) |
Apr 03, 2007 | 20.43 | 20.68 | 20.38 | 20.46 | 108,176 | +0.15(+0.72%) |
Apr 02, 2007 | 20.48 | 20.57 | 20.21 | 20.31 | 49,315 | -0.19(-0.95%) |
Mar 30, 2007 | 20.47 | 20.58 | 20.16 | 20.50 | 128,406 | -0.03(-0.15%) |
Mar 29, 2007 | 20.56 | 20.68 | 20.29 | 20.54 | 43,311 | +0.15(+0.75%) |
Mar 28, 2007 | 20.42 | 20.50 | 20.15 | 20.38 | 262,157 | -0.10(-0.47%) |
Mar 27, 2007 | 20.94 | 20.94 | 20.47 | 20.48 | 49,083 | -0.57(-2.69%) |
Mar 26, 2007 | 21.02 | 21.18 | 20.64 | 21.05 | 45,771 | -0.03(-0.14%) |
Mar 23, 2007 | 21.18 | 21.22 | 20.98 | 21.08 | 49,177 | -0.15(-0.72%) |
Mar 22, 2007 | 21.18 | 21.23 | 21.00 | 21.23 | 65,862 | +0.07(+0.32%) |
Mar 21, 2007 | 20.55 | 21.16 | 20.49 | 21.16 | 57,370 | +0.60(+2.90%) |
Mar 20, 2007 | 20.41 | 20.57 | 20.28 | 20.57 | 42,618 | +0.10(+0.50%) |
Mar 19, 2007 | 20.28 | 20.65 | 20.28 | 20.46 | 138,714 | +0.27(+1.36%) |
Mar 16, 2007 | 20.33 | 20.39 | 20.01 | 20.19 | 198,892 | -0.15(-0.75%) |
Mar 15, 2007 | 20.33 | 20.50 | 20.05 | 20.34 | 131,291 | +0.06(+0.30%) |
Mar 14, 2007 | 19.78 | 20.33 | 19.70 | 20.28 | 69,056 | +0.54(+2.74%) |
Mar 13, 2007 | 20.54 | 20.49 | 19.67 | 19.74 | 144,797 | -0.80(-3.88%) |
Mar 12, 2007 | 20.44 | 20.67 | 20.34 | 20.54 | 114,113 | +0.23(+1.14%) |
Mar 09, 2007 | 20.56 | 20.56 | 20.11 | 20.30 | 106,913 | +0.13(+0.66%) |
Mar 08, 2007 | 20.27 | 20.49 | 20.07 | 20.17 | 80,611 | +0.02(+0.12%) |
Mar 07, 2007 | 20.24 | 20.49 | 20.06 | 20.15 | 88,482 | -0.11(-0.54%) |
Mar 06, 2007 | 19.80 | 20.35 | 19.80 | 20.26 | 127,057 | +0.45(+2.27%) |
Mar 05, 2007 | 20.35 | 20.58 | 19.76 | 19.81 | 99,265 | -0.77(-3.72%) |
Mar 02, 2007 | 20.52 | 20.72 | 20.49 | 20.57 | 112,190 | +0.04(+0.18%) |