Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 19.47 | 19.53 | 19.15 | 19.33 | 1,179,795 | -0.04(-0.22%) |
May 30, 2007 | 19.13 | 19.38 | 19.03 | 19.38 | 723,584 | +0.25(+1.32%) |
May 29, 2007 | 19.33 | 19.61 | 19.01 | 19.13 | 839,354 | +0.35(+1.86%) |
May 25, 2007 | 19.01 | 19.06 | 18.57 | 18.78 | 581,196 | +0.06(+0.30%) |
May 24, 2007 | 19.13 | 19.17 | 18.68 | 18.72 | 688,446 | -0.45(-2.33%) |
May 23, 2007 | 19.18 | 19.27 | 19.12 | 19.17 | 944,179 | +0.13(+0.69%) |
May 22, 2007 | 19.11 | 19.21 | 18.97 | 19.04 | 659,423 | -0.07(-0.37%) |
May 21, 2007 | 18.91 | 19.36 | 18.90 | 19.11 | 440,760 | +0.20(+1.03%) |
May 18, 2007 | 18.81 | 19.04 | 18.78 | 18.91 | 516,712 | +0.24(+1.30%) |
May 17, 2007 | 18.74 | 18.80 | 18.55 | 18.67 | 577,880 | -0.07(-0.40%) |
May 16, 2007 | 18.26 | 18.76 | 18.25 | 18.74 | 2,704,001 | +0.57(+3.13%) |
May 15, 2007 | 18.15 | 18.24 | 18.11 | 18.17 | 1,984,922 | +0.14(+0.75%) |
May 14, 2007 | 18.21 | 18.35 | 17.99 | 18.04 | 721,439 | -0.21(-1.15%) |
May 11, 2007 | 18.38 | 18.47 | 18.23 | 18.25 | 543,332 | -0.12(-0.63%) |
May 10, 2007 | 18.76 | 18.65 | 18.29 | 18.37 | 1,393,094 | -0.11(-0.58%) |
May 09, 2007 | 18.34 | 18.51 | 18.19 | 18.47 | 398,272 | +0.12(+0.66%) |
May 08, 2007 | 18.58 | 18.60 | 18.27 | 18.35 | 653,200 | -0.26(-1.38%) |
May 07, 2007 | 18.65 | 18.76 | 18.54 | 18.61 | 535,821 | +0.09(+0.48%) |
May 04, 2007 | 18.51 | 18.67 | 18.46 | 18.52 | 869,932 | +0.03(+0.18%) |
May 03, 2007 | 18.65 | 18.85 | 18.45 | 18.49 | 1,569,054 | -0.12(-0.63%) |
May 02, 2007 | 18.60 | 18.72 | 18.45 | 18.60 | 1,238,591 | +0.65(+3.63%) |
May 01, 2007 | 17.91 | 18.05 | 17.58 | 17.95 | 707,340 | +0.17(+0.94%) |
Apr 30, 2007 | 17.96 | 17.99 | 17.73 | 17.78 | 706,203 | +0.07(+0.37%) |
Apr 27, 2007 | 18.16 | 18.16 | 17.50 | 17.72 | 781,630 | -0.16(-0.91%) |
Apr 26, 2007 | 17.81 | 18.04 | 17.81 | 17.88 | 890,318 | -0.21(-1.16%) |
Apr 25, 2007 | 18.27 | 18.37 | 17.99 | 18.09 | 844,396 | +0.13(+0.70%) |
Apr 24, 2007 | 17.76 | 18.31 | 17.66 | 17.96 | 1,413,479 | +0.19(+1.05%) |
Apr 23, 2007 | 17.44 | 17.95 | 17.36 | 17.78 | 878,945 | +0.34(+1.98%) |
Apr 20, 2007 | 17.24 | 17.50 | 17.24 | 17.43 | 748,691 | +0.32(+1.85%) |
Apr 19, 2007 | 17.15 | 17.25 | 17.05 | 17.12 | 713,928 | -0.21(-1.24%) |
Apr 18, 2007 | 17.48 | 17.64 | 17.28 | 17.33 | 690,109 | -0.05(-0.27%) |
Apr 17, 2007 | 17.01 | 17.55 | 16.97 | 17.38 | 1,452,105 | +0.60(+3.55%) |
Apr 16, 2007 | 16.56 | 16.79 | 16.54 | 16.78 | 474,879 | +0.28(+1.72%) |
Apr 13, 2007 | 16.54 | 16.54 | 16.36 | 16.50 | 254,070 | -0.01(-0.08%) |
Apr 12, 2007 | 16.23 | 16.55 | 16.00 | 16.51 | 723,799 | +0.38(+2.34%) |
Apr 11, 2007 | 16.31 | 16.32 | 16.08 | 16.13 | 422,305 | -0.08(-0.49%) |
Apr 10, 2007 | 16.18 | 16.30 | 16.11 | 16.21 | 614,575 | +0.29(+1.81%) |
Apr 09, 2007 | 15.94 | 16.08 | 15.88 | 15.92 | 444,408 | +0.03(+0.21%) |
Apr 05, 2007 | 15.83 | 15.95 | 15.66 | 15.89 | 465,866 | +0.19(+1.19%) |
Apr 04, 2007 | 15.66 | 15.84 | 15.61 | 15.70 | 306,429 | +0.13(+0.84%) |
Apr 03, 2007 | 15.37 | 15.74 | 15.37 | 15.57 | 392,263 | +0.24(+1.55%) |
Apr 02, 2007 | 15.30 | 15.40 | 15.14 | 15.34 | 422,520 | +0.07(+0.46%) |
Mar 30, 2007 | 15.10 | 15.38 | 15.03 | 15.27 | 561,143 | +0.22(+1.46%) |
Mar 29, 2007 | 15.03 | 15.18 | 14.88 | 15.05 | 564,791 | +0.18(+1.19%) |
Mar 28, 2007 | 15.08 | 15.13 | 14.76 | 14.87 | 572,945 | -0.25(-1.66%) |
Mar 27, 2007 | 15.40 | 15.42 | 15.09 | 15.12 | 828,946 | -0.24(-1.55%) |
Mar 26, 2007 | 15.27 | 15.36 | 15.11 | 15.36 | 355,140 | +0.06(+0.40%) |
Mar 23, 2007 | 15.21 | 15.34 | 15.12 | 15.30 | 412,863 | +0.16(+1.08%) |
Mar 22, 2007 | 15.43 | 15.58 | 15.08 | 15.14 | 565,649 | -0.30(-1.93%) |
Mar 21, 2007 | 15.41 | 15.53 | 15.31 | 15.43 | 507,925 | +0.07(+0.49%) |
Mar 20, 2007 | 15.46 | 15.70 | 15.31 | 15.36 | 603,416 | -0.02(-0.15%) |
Mar 19, 2007 | 14.91 | 15.52 | 14.91 | 15.38 | 1,133,873 | +0.28(+1.88%) |
Mar 16, 2007 | 14.83 | 15.15 | 14.83 | 15.10 | 597,622 | +0.29(+1.95%) |
Mar 15, 2007 | 14.89 | 14.93 | 14.77 | 14.81 | 399,988 | -0.01(-0.06%) |
Mar 14, 2007 | 14.74 | 14.92 | 14.54 | 14.82 | 401,061 | +0.13(+0.86%) |
Mar 13, 2007 | 15.03 | 15.09 | 14.67 | 14.69 | 529,598 | -0.34(-2.26%) |
Mar 12, 2007 | 15.06 | 15.22 | 14.92 | 15.03 | 551,057 | -0.01(-0.06%) |
Mar 09, 2007 | 14.91 | 15.10 | 14.76 | 15.04 | 507,711 | +0.20(+1.35%) |
Mar 08, 2007 | 14.85 | 14.91 | 14.74 | 14.84 | 600,412 | -0.02(-0.16%) |
Mar 07, 2007 | 14.95 | 15.01 | 14.33 | 14.87 | 540,113 | +0.01(+0.06%) |
Mar 06, 2007 | 14.94 | 15.00 | 14.83 | 14.86 | 671,440 | +0.15(+1.05%) |
Mar 05, 2007 | 14.82 | 14.95 | 14.66 | 14.70 | 614,360 | -0.29(-1.93%) |
Mar 02, 2007 | 14.86 | 15.12 | 14.85 | 14.99 | 596,549 | +0.03(+0.22%) |