Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.40 | 19.79 | 19.40 | 19.55 | 37,274 | +0.10(+0.52%) |
May 30, 2007 | 18.88 | 19.67 | 18.45 | 19.45 | 76,425 | -0.19(-0.98%) |
May 29, 2007 | 18.98 | 19.81 | 18.98 | 19.65 | 65,478 | +0.35(+1.83%) |
May 25, 2007 | 18.96 | 19.51 | 18.77 | 19.29 | 22,065 | +0.18(+0.92%) |
May 24, 2007 | 19.06 | 19.15 | 18.64 | 19.12 | 22,683 | -0.17(-0.87%) |
May 23, 2007 | 19.09 | 19.29 | 18.88 | 19.29 | 17,001 | +0.06(+0.31%) |
May 22, 2007 | 19.24 | 19.24 | 19.08 | 19.23 | 22,845 | -0.02(-0.09%) |
May 21, 2007 | 18.77 | 19.29 | 18.66 | 19.24 | 25,904 | +0.40(+2.14%) |
May 18, 2007 | 19.29 | 19.29 | 18.65 | 18.84 | 13,915 | -0.57(-2.94%) |
May 17, 2007 | 19.29 | 19.45 | 19.24 | 19.41 | 32,362 | +0.13(+0.65%) |
May 16, 2007 | 19.11 | 19.40 | 18.81 | 19.29 | 32,131 | +0.34(+1.77%) |
May 15, 2007 | 18.97 | 19.41 | 18.93 | 18.95 | 27,727 | -0.14(-0.75%) |
May 14, 2007 | 18.22 | 19.68 | 18.22 | 19.09 | 102,560 | +0.74(+4.02%) |
May 11, 2007 | 18.28 | 18.45 | 18.22 | 18.36 | 37,135 | +0.06(+0.32%) |
May 10, 2007 | 18.47 | 18.50 | 18.28 | 18.30 | 45,794 | -0.37(-1.98%) |
May 09, 2007 | 18.20 | 18.95 | 18.20 | 18.67 | 98,665 | +0.47(+2.58%) |
May 08, 2007 | 17.56 | 18.45 | 17.56 | 18.20 | 34,827 | +0.37(+2.07%) |
May 07, 2007 | 17.98 | 18.02 | 17.38 | 17.83 | 126,590 | +0.18(+1.05%) |
May 04, 2007 | 18.15 | 18.15 | 16.48 | 17.64 | 43,898 | -0.37(-2.05%) |
May 03, 2007 | 18.10 | 18.10 | 17.74 | 18.01 | 10,791 | +0.08(+0.47%) |
May 02, 2007 | 18.18 | 18.18 | 17.63 | 17.93 | 29,866 | -0.18(-0.97%) |
May 01, 2007 | 17.89 | 18.10 | 17.61 | 18.10 | 14,604 | +0.22(+1.22%) |
Apr 30, 2007 | 17.68 | 18.28 | 17.40 | 17.89 | 29,335 | +0.32(+1.81%) |
Apr 27, 2007 | 17.22 | 17.67 | 17.05 | 17.57 | 16,590 | +0.30(+1.75%) |
Apr 26, 2007 | 16.85 | 17.35 | 16.85 | 17.27 | 17,045 | +0.47(+2.81%) |
Apr 25, 2007 | 16.73 | 16.85 | 16.70 | 16.79 | 13,938 | -0.04(-0.26%) |
Apr 24, 2007 | 16.84 | 16.93 | 16.73 | 16.84 | 12,945 | -0.10(-0.59%) |
Apr 23, 2007 | 17.06 | 17.06 | 16.60 | 16.94 | 18,510 | -0.24(-1.42%) |
Apr 20, 2007 | 16.97 | 17.19 | 16.97 | 17.18 | 6,410 | +0.21(+1.23%) |
Apr 19, 2007 | 16.77 | 17.15 | 16.75 | 16.97 | 16,989 | +0.26(+1.56%) |
Apr 18, 2007 | 17.01 | 17.01 | 16.62 | 16.71 | 36,461 | -0.45(-2.64%) |
Apr 17, 2007 | 16.91 | 17.45 | 16.77 | 17.16 | 20,811 | -0.03(-0.20%) |
Apr 16, 2007 | 17.16 | 17.50 | 17.11 | 17.20 | 17,608 | +0.33(+1.94%) |
Apr 13, 2007 | 16.71 | 17.17 | 16.70 | 16.87 | 18,219 | +0.10(+0.60%) |
Apr 12, 2007 | 16.85 | 16.85 | 16.67 | 16.77 | 11,009 | +0.00(+0.00%) |
Apr 11, 2007 | 16.33 | 16.93 | 16.20 | 16.77 | 36,165 | +0.45(+2.77%) |
Apr 10, 2007 | 16.33 | 16.33 | 16.19 | 16.32 | 13,998 | +0.15(+0.93%) |
Apr 09, 2007 | 16.06 | 16.18 | 16.01 | 16.17 | 20,820 | +0.23(+1.42%) |
Apr 05, 2007 | 15.93 | 15.98 | 15.84 | 15.94 | 29,434 | +0.04(+0.26%) |
Apr 04, 2007 | 15.77 | 15.95 | 15.76 | 15.90 | 21,178 | +0.03(+0.17%) |
Apr 03, 2007 | 15.85 | 15.91 | 15.81 | 15.87 | 18,828 | +0.06(+0.37%) |
Apr 02, 2007 | 15.76 | 15.87 | 15.54 | 15.81 | 17,620 | +0.30(+1.95%) |
Mar 30, 2007 | 15.70 | 15.95 | 15.19 | 15.51 | 38,105 | -0.29(-1.87%) |
Mar 29, 2007 | 15.76 | 15.86 | 15.67 | 15.81 | 9,016 | +0.21(+1.35%) |
Mar 28, 2007 | 15.56 | 15.76 | 15.55 | 15.60 | 12,930 | +0.09(+0.60%) |
Mar 27, 2007 | 15.21 | 15.93 | 15.12 | 15.50 | 16,371 | +0.39(+2.61%) |
Mar 26, 2007 | 15.04 | 15.37 | 14.95 | 15.11 | 33,159 | +0.39(+2.68%) |
Mar 23, 2007 | 14.93 | 15.02 | 14.65 | 14.72 | 31,066 | +0.08(+0.57%) |
Mar 22, 2007 | 14.59 | 14.72 | 14.53 | 14.63 | 39,473 | +0.13(+0.87%) |
Mar 21, 2007 | 14.57 | 14.57 | 14.43 | 14.51 | 23,997 | +0.01(+0.06%) |
Mar 20, 2007 | 14.21 | 14.58 | 14.21 | 14.50 | 12,048 | +0.20(+1.41%) |
Mar 19, 2007 | 14.47 | 14.47 | 14.28 | 14.30 | 38,752 | -0.29(-1.96%) |
Mar 16, 2007 | 14.44 | 14.82 | 14.34 | 14.58 | 22,491 | +0.08(+0.52%) |
Mar 15, 2007 | 14.19 | 14.64 | 14.17 | 14.51 | 24,831 | +0.25(+1.76%) |
Mar 14, 2007 | 14.53 | 14.55 | 14.18 | 14.26 | 26,131 | -0.34(-2.35%) |
Mar 13, 2007 | 14.92 | 14.83 | 14.48 | 14.60 | 23,539 | -0.32(-2.14%) |
Mar 12, 2007 | 14.96 | 15.28 | 14.88 | 14.92 | 48,004 | -0.15(-1.00%) |
Mar 09, 2007 | 14.99 | 15.92 | 14.94 | 15.07 | 29,678 | -0.03(-0.17%) |
Mar 08, 2007 | 14.94 | 15.16 | 14.94 | 15.09 | 36,866 | +0.06(+0.39%) |
Mar 07, 2007 | 14.23 | 15.03 | 14.23 | 15.03 | 34,028 | +0.86(+6.09%) |
Mar 06, 2007 | 13.94 | 14.29 | 13.88 | 14.17 | 39,070 | +0.14(+1.02%) |
Mar 05, 2007 | 14.52 | 14.52 | 14.01 | 14.03 | 40,077 | -0.55(-3.74%) |
Mar 02, 2007 | 14.36 | 14.72 | 14.36 | 14.57 | 7,118 | -0.20(-1.36%) |