Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.48 | 19.54 | 18.95 | 19.04 | 1,629,588 | -0.50(-2.58%) |
May 30, 2007 | 19.36 | 19.61 | 19.23 | 19.54 | 742,570 | +0.12(+0.62%) |
May 29, 2007 | 19.36 | 19.52 | 19.31 | 19.42 | 367,678 | +0.10(+0.52%) |
May 25, 2007 | 19.32 | 19.48 | 19.14 | 19.32 | 534,662 | +0.01(+0.05%) |
May 24, 2007 | 19.83 | 19.86 | 19.07 | 19.31 | 1,556,452 | -0.59(-2.94%) |
May 23, 2007 | 19.80 | 20.15 | 19.59 | 19.89 | 1,287,468 | +0.17(+0.86%) |
May 22, 2007 | 19.62 | 19.84 | 19.50 | 19.73 | 853,114 | +0.12(+0.59%) |
May 21, 2007 | 18.91 | 19.64 | 18.91 | 19.61 | 1,557,736 | +0.61(+3.18%) |
May 18, 2007 | 18.82 | 19.09 | 18.70 | 19.00 | 546,650 | +0.19(+1.01%) |
May 17, 2007 | 18.86 | 19.07 | 18.80 | 18.82 | 626,716 | -0.10(-0.53%) |
May 16, 2007 | 18.64 | 18.97 | 18.59 | 18.91 | 1,011,118 | +0.30(+1.61%) |
May 15, 2007 | 18.68 | 19.09 | 18.60 | 18.61 | 949,710 | -0.04(-0.21%) |
May 14, 2007 | 18.79 | 19.10 | 18.55 | 18.66 | 680,084 | -0.16(-0.88%) |
May 11, 2007 | 18.61 | 18.85 | 18.55 | 18.82 | 839,742 | +0.15(+0.80%) |
May 10, 2007 | 18.91 | 18.96 | 18.64 | 18.67 | 1,391,926 | -0.36(-1.89%) |
May 09, 2007 | 19.11 | 19.18 | 18.87 | 19.03 | 964,830 | -0.21(-1.12%) |
May 08, 2007 | 19.41 | 19.45 | 18.85 | 19.25 | 883,732 | -0.22(-1.16%) |
May 07, 2007 | 19.84 | 19.86 | 19.27 | 19.47 | 877,454 | -0.37(-1.86%) |
May 04, 2007 | 19.84 | 19.93 | 19.59 | 19.84 | 1,222,240 | +0.05(+0.28%) |
May 03, 2007 | 19.39 | 19.99 | 19.39 | 19.79 | 1,657,782 | +0.43(+2.22%) |
May 02, 2007 | 18.80 | 19.53 | 18.77 | 19.36 | 1,841,276 | +0.69(+3.72%) |
May 01, 2007 | 18.50 | 19.00 | 18.18 | 18.66 | 1,799,400 | +0.39(+2.11%) |
Apr 30, 2007 | 18.21 | 18.36 | 18.18 | 18.27 | 1,351,440 | +0.12(+0.66%) |
Apr 27, 2007 | 18.20 | 18.43 | 18.11 | 18.16 | 867,354 | -0.01(-0.06%) |
Apr 26, 2007 | 18.07 | 18.29 | 17.84 | 18.16 | 799,396 | +0.20(+1.11%) |
Apr 25, 2007 | 17.92 | 18.13 | 17.78 | 17.96 | 943,064 | +0.20(+1.15%) |
Apr 24, 2007 | 17.94 | 18.04 | 17.70 | 17.76 | 890,714 | -0.18(-1.00%) |
Apr 23, 2007 | 17.92 | 18.07 | 17.83 | 17.94 | 737,102 | +0.03(+0.17%) |
Apr 20, 2007 | 17.79 | 18.00 | 17.79 | 17.91 | 649,952 | +0.15(+0.84%) |
Apr 19, 2007 | 18.02 | 18.09 | 17.66 | 17.76 | 757,606 | -0.33(-1.85%) |
Apr 18, 2007 | 18.14 | 18.22 | 18.04 | 18.09 | 572,330 | -0.10(-0.52%) |
Apr 17, 2007 | 18.07 | 18.20 | 17.94 | 18.19 | 568,072 | +0.10(+0.55%) |
Apr 16, 2007 | 17.96 | 18.16 | 17.95 | 18.09 | 388,232 | +0.20(+1.15%) |
Apr 13, 2007 | 17.75 | 18.06 | 17.66 | 17.89 | 550,822 | +0.12(+0.70%) |
Apr 12, 2007 | 17.77 | 17.83 | 17.59 | 17.76 | 800,374 | -0.09(-0.50%) |
Apr 11, 2007 | 18.14 | 18.14 | 17.69 | 17.85 | 652,716 | -0.26(-1.44%) |
Apr 10, 2007 | 17.92 | 18.41 | 17.92 | 18.11 | 768,062 | +0.16(+0.92%) |
Apr 09, 2007 | 17.93 | 18.03 | 17.72 | 17.95 | 559,162 | +0.07(+0.36%) |
Apr 05, 2007 | 17.61 | 17.93 | 17.52 | 17.88 | 533,902 | +0.19(+1.07%) |
Apr 04, 2007 | 17.60 | 17.79 | 17.55 | 17.69 | 579,060 | +0.06(+0.34%) |
Apr 03, 2007 | 17.25 | 17.70 | 17.19 | 17.63 | 1,362,954 | +0.41(+2.38%) |
Apr 02, 2007 | 17.23 | 17.45 | 16.97 | 17.22 | 726,536 | -0.01(-0.06%) |
Mar 30, 2007 | 17.07 | 17.42 | 17.04 | 17.23 | 782,196 | +0.20(+1.17%) |
Mar 29, 2007 | 17.07 | 17.11 | 16.77 | 17.03 | 571,812 | -0.00(-0.03%) |
Mar 28, 2007 | 17.27 | 17.29 | 17.00 | 17.04 | 801,802 | -0.25(-1.47%) |
Mar 27, 2007 | 17.51 | 17.53 | 17.25 | 17.29 | 1,245,568 | -0.24(-1.37%) |
Mar 26, 2007 | 17.30 | 17.54 | 17.14 | 17.53 | 1,566,102 | +0.18(+1.04%) |
Mar 23, 2007 | 17.11 | 17.43 | 16.84 | 17.35 | 1,239,238 | +0.30(+1.73%) |
Mar 22, 2007 | 17.14 | 17.14 | 16.88 | 17.05 | 1,094,796 | +0.00(+0.03%) |
Mar 21, 2007 | 16.77 | 17.12 | 16.76 | 17.05 | 1,315,312 | +0.42(+2.53%) |
Mar 20, 2007 | 16.23 | 16.75 | 16.20 | 16.63 | 1,737,784 | +0.39(+2.40%) |
Mar 19, 2007 | 16.22 | 16.41 | 16.09 | 16.24 | 669,090 | +0.09(+0.56%) |
Mar 16, 2007 | 16.07 | 16.24 | 15.95 | 16.15 | 1,038,346 | +0.07(+0.44%) |
Mar 15, 2007 | 16.18 | 16.50 | 15.96 | 16.08 | 742,416 | -0.14(-0.86%) |
Mar 14, 2007 | 16.27 | 16.34 | 15.90 | 16.22 | 999,944 | -0.12(-0.70%) |
Mar 13, 2007 | 16.89 | 16.83 | 16.32 | 16.34 | 1,061,094 | -0.55(-3.26%) |
Mar 12, 2007 | 16.84 | 17.00 | 16.80 | 16.89 | 1,160,082 | +0.11(+0.63%) |
Mar 09, 2007 | 17.00 | 17.00 | 16.59 | 16.78 | 879,228 | -0.06(-0.36%) |
Mar 08, 2007 | 16.70 | 17.09 | 16.55 | 16.84 | 1,915,810 | +0.29(+1.75%) |
Mar 07, 2007 | 16.29 | 16.82 | 16.29 | 16.55 | 2,240,616 | +0.27(+1.66%) |
Mar 06, 2007 | 16.48 | 16.72 | 16.09 | 16.28 | 2,609,766 | -0.04(-0.21%) |
Mar 05, 2007 | 16.25 | 17.09 | 16.07 | 16.32 | 8,040,798 | +0.70(+4.48%) |
Mar 02, 2007 | 16.25 | 16.30 | 15.60 | 15.62 | 1,492,602 | -0.60(-3.67%) |