Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.51 | 16.51 | 16.06 | 16.16 | 3,377,672 | +0.29(+1.80%) |
May 30, 2007 | 15.83 | 16.00 | 15.81 | 15.87 | 2,810,477 | +0.05(+0.30%) |
May 29, 2007 | 15.91 | 16.00 | 15.71 | 15.83 | 2,986,415 | -0.03(-0.20%) |
May 25, 2007 | 15.93 | 16.04 | 15.82 | 15.86 | 2,228,195 | -0.00(-0.01%) |
May 24, 2007 | 16.07 | 16.22 | 15.85 | 15.86 | 4,772,434 | -0.14(-0.89%) |
May 23, 2007 | 16.09 | 16.17 | 15.96 | 16.00 | 2,773,428 | -0.08(-0.52%) |
May 22, 2007 | 16.08 | 16.16 | 16.04 | 16.09 | 2,216,650 | -0.02(-0.14%) |
May 21, 2007 | 16.12 | 16.17 | 16.00 | 16.11 | 1,961,055 | -0.05(-0.33%) |
May 18, 2007 | 16.00 | 16.16 | 15.91 | 16.16 | 1,738,920 | +0.24(+1.51%) |
May 17, 2007 | 16.02 | 16.02 | 15.87 | 15.92 | 1,768,152 | -0.15(-0.96%) |
May 16, 2007 | 15.88 | 16.11 | 15.80 | 16.08 | 2,427,153 | +0.23(+1.48%) |
May 15, 2007 | 15.72 | 15.99 | 15.64 | 15.84 | 4,916,352 | +0.08(+0.52%) |
May 14, 2007 | 16.34 | 16.34 | 15.75 | 15.76 | 4,434,151 | -0.58(-3.52%) |
May 11, 2007 | 16.46 | 16.58 | 16.28 | 16.34 | 2,543,595 | -0.16(-0.94%) |
May 10, 2007 | 16.67 | 16.90 | 16.45 | 16.49 | 2,984,194 | -0.26(-1.57%) |
May 09, 2007 | 17.16 | 17.18 | 16.75 | 16.75 | 3,708,583 | -0.52(-2.99%) |
May 08, 2007 | 17.22 | 17.51 | 16.94 | 17.27 | 3,687,754 | +0.32(+1.87%) |
May 07, 2007 | 17.08 | 17.12 | 16.92 | 16.95 | 1,818,829 | -0.12(-0.70%) |
May 04, 2007 | 16.97 | 17.13 | 16.95 | 17.07 | 1,815,477 | +0.13(+0.77%) |
May 03, 2007 | 16.72 | 17.04 | 16.72 | 16.94 | 2,218,571 | +0.24(+1.46%) |
May 02, 2007 | 16.63 | 16.88 | 16.63 | 16.70 | 2,184,352 | +0.05(+0.29%) |
May 01, 2007 | 16.61 | 16.75 | 16.50 | 16.65 | 2,124,936 | +0.01(+0.07%) |
Apr 30, 2007 | 16.98 | 17.09 | 16.62 | 16.64 | 2,616,231 | -0.30(-1.79%) |
Apr 27, 2007 | 17.04 | 17.08 | 16.92 | 16.94 | 1,981,216 | -0.10(-0.58%) |
Apr 26, 2007 | 16.26 | 17.12 | 16.26 | 17.04 | 3,034,309 | +0.49(+2.93%) |
Apr 25, 2007 | 16.93 | 17.08 | 16.54 | 16.56 | 4,058,504 | -0.36(-2.11%) |
Apr 24, 2007 | 17.06 | 17.08 | 16.88 | 16.91 | 2,285,212 | -0.12(-0.72%) |
Apr 23, 2007 | 17.22 | 17.22 | 16.96 | 17.03 | 2,130,806 | +0.07(+0.44%) |
Apr 20, 2007 | 16.99 | 17.11 | 16.91 | 16.96 | 1,500,432 | +0.04(+0.22%) |
Apr 19, 2007 | 17.10 | 17.10 | 16.89 | 16.92 | 2,066,210 | -0.22(-1.27%) |
Apr 18, 2007 | 16.88 | 17.18 | 16.85 | 17.14 | 1,945,023 | +0.24(+1.42%) |
Apr 17, 2007 | 16.98 | 17.00 | 16.84 | 16.90 | 1,424,220 | -0.07(-0.44%) |
Apr 16, 2007 | 17.05 | 17.05 | 16.74 | 16.97 | 2,611,590 | +0.20(+1.21%) |
Apr 13, 2007 | 16.80 | 16.89 | 16.75 | 16.77 | 1,799,328 | +0.02(+0.11%) |
Apr 12, 2007 | 16.82 | 16.84 | 16.65 | 16.75 | 1,447,452 | -0.04(-0.25%) |
Apr 11, 2007 | 16.78 | 16.82 | 16.73 | 16.80 | 1,752,581 | +0.02(+0.15%) |
Apr 10, 2007 | 16.72 | 16.88 | 16.68 | 16.77 | 2,544,445 | +0.04(+0.24%) |
Apr 09, 2007 | 16.78 | 16.88 | 16.66 | 16.73 | 2,546,428 | -0.02(-0.09%) |
Apr 05, 2007 | 16.71 | 16.83 | 16.70 | 16.75 | 1,641,239 | +0.07(+0.41%) |
Apr 04, 2007 | 16.41 | 16.79 | 16.35 | 16.68 | 3,829,558 | +0.29(+1.80%) |
Apr 03, 2007 | 16.59 | 16.59 | 16.22 | 16.38 | 6,975,763 | -0.28(-1.65%) |
Apr 02, 2007 | 16.68 | 16.83 | 16.63 | 16.66 | 3,635,205 | -0.04(-0.24%) |
Mar 30, 2007 | 16.61 | 16.79 | 16.48 | 16.70 | 1,888,856 | +0.11(+0.68%) |
Mar 29, 2007 | 16.66 | 16.77 | 16.49 | 16.59 | 2,057,428 | -0.00(-0.02%) |
Mar 28, 2007 | 16.51 | 16.70 | 16.46 | 16.59 | 3,205,700 | +0.08(+0.51%) |
Mar 27, 2007 | 16.41 | 16.57 | 16.30 | 16.50 | 2,884,988 | +0.05(+0.28%) |
Mar 26, 2007 | 16.39 | 16.48 | 16.28 | 16.46 | 1,403,108 | +0.07(+0.41%) |
Mar 23, 2007 | 16.06 | 16.41 | 16.05 | 16.39 | 2,707,350 | +0.33(+2.03%) |
Mar 22, 2007 | 16.02 | 16.09 | 15.98 | 16.07 | 2,707,634 | +0.05(+0.31%) |
Mar 21, 2007 | 16.06 | 16.06 | 15.84 | 16.02 | 2,726,403 | -0.01(-0.09%) |
Mar 20, 2007 | 15.90 | 16.05 | 15.84 | 16.03 | 1,588,542 | +0.14(+0.89%) |
Mar 19, 2007 | 15.84 | 15.90 | 15.68 | 15.89 | 1,772,130 | +0.21(+1.35%) |
Mar 16, 2007 | 15.71 | 15.83 | 15.62 | 15.68 | 3,920,785 | +0.17(+1.12%) |
Mar 15, 2007 | 15.33 | 15.53 | 15.33 | 15.50 | 1,714,051 | +0.03(+0.17%) |
Mar 14, 2007 | 15.16 | 15.51 | 15.13 | 15.48 | 3,519,612 | +0.31(+2.06%) |
Mar 13, 2007 | 15.31 | 15.28 | 15.08 | 15.17 | 2,118,340 | -0.14(-0.92%) |
Mar 12, 2007 | 15.24 | 15.36 | 15.16 | 15.31 | 1,859,674 | +0.07(+0.44%) |
Mar 09, 2007 | 15.11 | 15.26 | 15.09 | 15.24 | 1,464,451 | +0.14(+0.90%) |
Mar 08, 2007 | 14.76 | 15.21 | 14.76 | 15.10 | 2,080,659 | +0.04(+0.27%) |
Mar 07, 2007 | 15.27 | 15.35 | 15.05 | 15.06 | 3,363,223 | -0.23(-1.53%) |
Mar 06, 2007 | 15.24 | 15.33 | 14.70 | 15.30 | 5,171,334 | +0.57(+3.90%) |
Mar 05, 2007 | 14.67 | 14.90 | 14.65 | 14.72 | 2,271,613 | +0.11(+0.72%) |
Mar 02, 2007 | 14.78 | 14.85 | 14.62 | 14.62 | 1,369,541 | -0.19(-1.31%) |