Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.18 | 18.52 | 18.18 | 18.40 | 81,954 | +0.09(+0.47%) |
May 30, 2007 | 18.21 | 18.35 | 18.06 | 18.32 | 35,442 | -0.05(-0.29%) |
May 29, 2007 | 18.38 | 18.49 | 18.10 | 18.37 | 19,706 | +0.05(+0.29%) |
May 25, 2007 | 18.48 | 18.48 | 18.01 | 18.32 | 13,500 | +0.13(+0.73%) |
May 24, 2007 | 18.14 | 18.40 | 18.06 | 18.18 | 32,203 | -0.01(-0.07%) |
May 23, 2007 | 18.32 | 18.43 | 18.14 | 18.20 | 9,445 | -0.11(-0.58%) |
May 22, 2007 | 18.38 | 18.44 | 18.12 | 18.30 | 11,164 | +0.13(+0.70%) |
May 21, 2007 | 18.26 | 18.44 | 18.06 | 18.18 | 15,302 | -0.02(-0.11%) |
May 18, 2007 | 18.32 | 18.38 | 18.14 | 18.20 | 21,524 | -0.11(-0.62%) |
May 17, 2007 | 18.22 | 18.37 | 18.22 | 18.31 | 41,861 | +0.07(+0.40%) |
May 16, 2007 | 18.02 | 18.44 | 17.98 | 18.24 | 62,859 | +0.31(+1.71%) |
May 15, 2007 | 18.06 | 18.34 | 17.90 | 17.93 | 59,515 | -0.19(-1.03%) |
May 14, 2007 | 18.43 | 18.53 | 17.90 | 18.12 | 33,313 | -0.37(-1.98%) |
May 11, 2007 | 18.44 | 18.80 | 18.37 | 18.48 | 25,381 | +0.22(+1.20%) |
May 10, 2007 | 18.57 | 18.71 | 18.26 | 18.26 | 131,713 | -0.36(-1.93%) |
May 09, 2007 | 18.54 | 18.66 | 18.49 | 18.62 | 12,576 | +0.01(+0.07%) |
May 08, 2007 | 18.46 | 18.61 | 18.27 | 18.61 | 19,069 | +0.01(+0.07%) |
May 07, 2007 | 18.50 | 18.63 | 18.45 | 18.59 | 10,091 | +0.06(+0.32%) |
May 04, 2007 | 18.63 | 18.70 | 18.47 | 18.53 | 40,940 | -0.13(-0.71%) |
May 03, 2007 | 18.74 | 18.74 | 18.53 | 18.67 | 21,453 | -0.03(-0.18%) |
May 02, 2007 | 18.36 | 18.81 | 18.32 | 18.70 | 26,240 | +0.30(+1.63%) |
May 01, 2007 | 18.27 | 18.40 | 18.21 | 18.40 | 20,299 | +0.18(+0.99%) |
Apr 30, 2007 | 18.39 | 18.42 | 18.12 | 18.22 | 35,274 | -0.10(-0.55%) |
Apr 27, 2007 | 18.58 | 18.71 | 18.32 | 18.32 | 65,889 | -0.35(-1.89%) |
Apr 26, 2007 | 18.52 | 18.79 | 18.52 | 18.67 | 46,073 | +0.07(+0.39%) |
Apr 25, 2007 | 18.63 | 18.95 | 18.47 | 18.60 | 53,121 | -0.01(-0.07%) |
Apr 24, 2007 | 18.36 | 18.71 | 17.97 | 18.61 | 54,992 | +0.35(+1.89%) |
Apr 23, 2007 | 18.96 | 18.96 | 18.20 | 18.27 | 38,491 | -0.79(-4.16%) |
Apr 20, 2007 | 19.07 | 19.07 | 18.91 | 19.06 | 31,113 | +0.30(+1.60%) |
Apr 19, 2007 | 18.97 | 19.02 | 18.69 | 18.76 | 45,308 | -0.53(-2.73%) |
Apr 18, 2007 | 19.52 | 19.52 | 19.20 | 19.29 | 10,131 | -0.35(-1.76%) |
Apr 17, 2007 | 19.66 | 19.82 | 19.58 | 19.63 | 45,231 | -0.02(-0.10%) |
Apr 16, 2007 | 19.30 | 19.65 | 19.22 | 19.65 | 69,400 | +0.39(+2.00%) |
Apr 13, 2007 | 19.21 | 19.27 | 19.01 | 19.27 | 12,678 | -0.04(-0.21%) |
Apr 12, 2007 | 19.11 | 19.31 | 18.92 | 19.31 | 27,548 | +0.07(+0.38%) |
Apr 11, 2007 | 19.58 | 19.58 | 18.97 | 19.23 | 52,568 | -0.30(-1.53%) |
Apr 10, 2007 | 19.53 | 19.79 | 19.53 | 19.53 | 19,746 | +0.04(+0.20%) |
Apr 09, 2007 | 19.55 | 19.60 | 19.47 | 19.49 | 41,412 | -0.11(-0.58%) |
Apr 05, 2007 | 19.75 | 19.77 | 19.56 | 19.61 | 3,649 | -0.11(-0.54%) |
Apr 04, 2007 | 19.80 | 20.03 | 19.51 | 19.71 | 20,337 | -0.15(-0.74%) |
Apr 03, 2007 | 19.21 | 19.93 | 19.21 | 19.86 | 31,492 | +0.73(+3.79%) |
Apr 02, 2007 | 19.17 | 19.44 | 19.11 | 19.13 | 13,045 | -0.35(-1.81%) |
Mar 30, 2007 | 19.30 | 19.77 | 19.00 | 19.49 | 31,116 | +0.25(+1.31%) |
Mar 29, 2007 | 19.43 | 19.75 | 19.08 | 19.23 | 18,915 | -0.05(-0.24%) |
Mar 28, 2007 | 19.92 | 19.92 | 19.28 | 19.28 | 24,947 | -0.41(-2.10%) |
Mar 27, 2007 | 19.87 | 20.03 | 19.63 | 19.69 | 13,566 | -0.28(-1.40%) |
Mar 26, 2007 | 19.87 | 19.97 | 19.74 | 19.97 | 7,625 | +0.07(+0.37%) |
Mar 23, 2007 | 19.98 | 20.03 | 19.89 | 19.90 | 9,901 | -0.13(-0.66%) |
Mar 22, 2007 | 20.07 | 20.07 | 19.76 | 20.03 | 30,641 | +0.00(+0.00%) |
Mar 21, 2007 | 19.44 | 20.07 | 19.35 | 20.03 | 27,839 | +0.65(+3.37%) |
Mar 20, 2007 | 19.23 | 19.38 | 19.23 | 19.38 | 1,755 | +0.11(+0.55%) |
Mar 19, 2007 | 19.00 | 19.43 | 19.00 | 19.27 | 19,286 | +0.06(+0.31%) |
Mar 16, 2007 | 19.60 | 19.63 | 19.17 | 19.21 | 96,727 | -0.42(-2.14%) |
Mar 15, 2007 | 19.35 | 19.63 | 19.35 | 19.63 | 14,911 | +0.32(+1.65%) |
Mar 14, 2007 | 18.93 | 19.40 | 18.68 | 19.31 | 23,124 | +0.39(+2.04%) |
Mar 13, 2007 | 19.60 | 19.47 | 18.93 | 18.93 | 73,594 | -0.67(-3.43%) |
Mar 12, 2007 | 18.98 | 19.63 | 18.93 | 19.60 | 38,800 | +0.63(+3.33%) |
Mar 09, 2007 | 18.65 | 19.03 | 18.47 | 18.97 | 25,737 | +0.43(+2.30%) |
Mar 08, 2007 | 18.95 | 19.21 | 18.47 | 18.54 | 19,659 | -0.37(-1.94%) |
Mar 07, 2007 | 18.99 | 19.29 | 18.90 | 18.91 | 20,520 | -0.61(-3.10%) |
Mar 06, 2007 | 18.42 | 19.63 | 18.23 | 19.51 | 50,803 | +1.34(+7.36%) |
Mar 05, 2007 | 18.53 | 18.71 | 18.17 | 18.18 | 33,133 | -0.61(-3.23%) |
Mar 02, 2007 | 19.33 | 19.39 | 18.73 | 18.78 | 55,021 | -0.67(-3.45%) |