Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.99 | 16.09 | 15.83 | 15.95 | 3,638,960 | -0.04(-0.24%) |
May 30, 2007 | 15.25 | 16.02 | 15.20 | 15.98 | 5,002,766 | +0.53(+3.42%) |
May 29, 2007 | 15.35 | 15.55 | 15.29 | 15.46 | 2,355,196 | +0.56(+3.73%) |
May 25, 2007 | 14.85 | 14.99 | 14.78 | 14.90 | 2,616,170 | +0.09(+0.63%) |
May 24, 2007 | 15.30 | 15.31 | 14.70 | 14.81 | 4,423,940 | -0.52(-3.37%) |
May 23, 2007 | 15.43 | 15.53 | 15.31 | 15.32 | 3,236,690 | -0.09(-0.55%) |
May 22, 2007 | 15.49 | 15.56 | 15.25 | 15.41 | 4,076,232 | +0.01(+0.08%) |
May 21, 2007 | 15.28 | 15.61 | 15.26 | 15.40 | 3,084,842 | +0.09(+0.61%) |
May 18, 2007 | 15.58 | 15.60 | 15.10 | 15.30 | 3,525,923 | -0.30(-1.94%) |
May 17, 2007 | 15.89 | 15.91 | 15.60 | 15.61 | 4,430,117 | -0.35(-2.17%) |
May 16, 2007 | 15.97 | 16.11 | 15.90 | 15.95 | 1,903,383 | -0.01(-0.07%) |
May 15, 2007 | 16.02 | 16.30 | 15.95 | 15.97 | 2,542,819 | -0.02(-0.10%) |
May 14, 2007 | 16.03 | 16.13 | 15.97 | 15.98 | 2,351,593 | -0.05(-0.29%) |
May 11, 2007 | 15.95 | 16.12 | 15.91 | 16.03 | 1,484,126 | +0.12(+0.76%) |
May 10, 2007 | 16.01 | 16.14 | 15.85 | 15.91 | 2,046,681 | -0.22(-1.35%) |
May 09, 2007 | 16.07 | 16.27 | 16.07 | 16.12 | 2,757,466 | +0.01(+0.07%) |
May 08, 2007 | 16.32 | 16.32 | 16.07 | 16.11 | 1,797,238 | -0.27(-1.66%) |
May 07, 2007 | 16.47 | 16.53 | 16.35 | 16.38 | 2,284,419 | -0.14(-0.82%) |
May 04, 2007 | 16.94 | 16.85 | 16.42 | 16.52 | 2,609,221 | -0.40(-2.34%) |
May 03, 2007 | 17.78 | 17.14 | 16.28 | 16.92 | 4,865,163 | -0.68(-3.84%) |
May 02, 2007 | 17.57 | 17.77 | 17.49 | 17.59 | 2,013,151 | +0.05(+0.31%) |
May 01, 2007 | 17.74 | 17.81 | 17.37 | 17.54 | 1,073,492 | -0.12(-0.68%) |
Apr 30, 2007 | 17.94 | 18.00 | 17.64 | 17.66 | 709,055 | -0.31(-1.73%) |
Apr 27, 2007 | 18.07 | 18.17 | 17.92 | 17.97 | 1,277,586 | -0.12(-0.69%) |
Apr 26, 2007 | 18.22 | 18.31 | 18.07 | 18.09 | 1,534,185 | -0.15(-0.81%) |
Apr 25, 2007 | 18.44 | 18.49 | 18.08 | 18.24 | 932,453 | -0.10(-0.57%) |
Apr 24, 2007 | 18.54 | 18.61 | 18.22 | 18.35 | 5,881,943 | -0.11(-0.59%) |
Apr 23, 2007 | 18.01 | 18.50 | 18.00 | 18.46 | 1,665,958 | +0.42(+2.33%) |
Apr 20, 2007 | 18.25 | 18.38 | 17.96 | 18.04 | 1,971,714 | -0.16(-0.88%) |
Apr 19, 2007 | 18.44 | 18.44 | 18.18 | 18.20 | 939,402 | -0.24(-1.31%) |
Apr 18, 2007 | 18.56 | 18.60 | 18.43 | 18.44 | 947,123 | -0.12(-0.67%) |
Apr 17, 2007 | 18.26 | 18.58 | 18.19 | 18.56 | 1,057,277 | +0.34(+1.85%) |
Apr 16, 2007 | 18.28 | 18.37 | 18.15 | 18.22 | 789,097 | +0.04(+0.21%) |
Apr 13, 2007 | 17.87 | 18.21 | 17.79 | 18.18 | 851,124 | +0.32(+1.81%) |
Apr 12, 2007 | 17.89 | 17.89 | 17.77 | 17.86 | 936,056 | -0.02(-0.09%) |
Apr 11, 2007 | 18.16 | 18.16 | 17.78 | 17.88 | 1,646,656 | +0.05(+0.28%) |
Apr 10, 2007 | 17.81 | 17.96 | 17.72 | 17.83 | 747,146 | +0.02(+0.09%) |
Apr 09, 2007 | 17.76 | 17.88 | 17.74 | 17.81 | 875,316 | +0.03(+0.17%) |
Apr 05, 2007 | 17.74 | 17.81 | 17.64 | 17.78 | 2,285,706 | +0.04(+0.24%) |
Apr 04, 2007 | 17.77 | 17.80 | 17.61 | 17.74 | 804,282 | -0.07(-0.39%) |
Apr 03, 2007 | 17.74 | 17.85 | 17.54 | 17.81 | 1,007,862 | +0.29(+1.66%) |
Apr 02, 2007 | 17.42 | 17.61 | 17.37 | 17.52 | 1,303,066 | +0.09(+0.53%) |
Mar 30, 2007 | 17.42 | 17.51 | 17.27 | 17.42 | 2,660,952 | +0.06(+0.34%) |
Mar 29, 2007 | 17.56 | 17.56 | 17.27 | 17.36 | 1,430,722 | -0.04(-0.25%) |
Mar 28, 2007 | 17.55 | 17.57 | 17.31 | 17.41 | 1,524,147 | -0.39(-2.20%) |
Mar 27, 2007 | 17.95 | 18.02 | 17.64 | 17.80 | 1,097,684 | -0.25(-1.40%) |
Mar 26, 2007 | 18.26 | 18.28 | 17.93 | 18.05 | 962,050 | -0.21(-1.13%) |
Mar 23, 2007 | 18.18 | 18.36 | 18.15 | 18.26 | 706,224 | +0.02(+0.08%) |
Mar 22, 2007 | 18.24 | 18.30 | 18.09 | 18.24 | 990,876 | +0.05(+0.30%) |
Mar 21, 2007 | 17.94 | 18.20 | 17.78 | 18.19 | 793,987 | +0.26(+1.43%) |
Mar 20, 2007 | 17.93 | 18.01 | 17.76 | 17.93 | 2,134,373 | +0.00(+0.00%) |
Mar 19, 2007 | 17.74 | 17.97 | 17.68 | 17.93 | 1,033,857 | +0.22(+1.25%) |
Mar 16, 2007 | 17.76 | 17.82 | 17.58 | 17.71 | 1,216,075 | -0.01(-0.07%) |
Mar 15, 2007 | 17.39 | 17.78 | 17.39 | 17.72 | 974,661 | +0.26(+1.47%) |
Mar 14, 2007 | 17.47 | 17.54 | 17.13 | 17.47 | 1,473,703 | +0.02(+0.11%) |
Mar 13, 2007 | 17.85 | 17.76 | 17.27 | 17.45 | 1,683,202 | -0.40(-2.26%) |
Mar 12, 2007 | 17.47 | 17.85 | 17.41 | 17.85 | 1,298,948 | +0.26(+1.48%) |
Mar 09, 2007 | 17.48 | 17.63 | 17.42 | 17.59 | 496,467 | +0.19(+1.12%) |
Mar 08, 2007 | 17.20 | 17.55 | 17.20 | 17.40 | 830,791 | +0.28(+1.63%) |
Mar 07, 2007 | 17.34 | 17.47 | 17.11 | 17.12 | 1,023,304 | -0.23(-1.32%) |
Mar 06, 2007 | 17.04 | 17.41 | 16.94 | 17.34 | 2,308,098 | +0.40(+2.36%) |
Mar 05, 2007 | 17.52 | 17.52 | 16.94 | 16.94 | 1,499,182 | -0.70(-3.94%) |
Mar 02, 2007 | 18.07 | 18.12 | 17.63 | 17.64 | 1,201,147 | -0.39(-2.16%) |