Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.78 | 16.97 | 16.60 | 16.61 | 8,487,478 | -0.19(-1.16%) |
May 30, 2007 | 16.11 | 16.82 | 15.81 | 16.80 | 8,366,906 | +0.41(+2.48%) |
May 29, 2007 | 16.27 | 16.54 | 16.16 | 16.39 | 5,494,388 | -0.24(-1.47%) |
May 25, 2007 | 16.22 | 16.66 | 16.20 | 16.64 | 5,164,722 | +0.44(+2.69%) |
May 24, 2007 | 16.67 | 16.70 | 16.10 | 16.20 | 6,439,677 | -0.44(-2.64%) |
May 23, 2007 | 16.86 | 16.98 | 16.59 | 16.64 | 4,901,171 | -0.05(-0.30%) |
May 22, 2007 | 17.01 | 17.18 | 16.67 | 16.69 | 6,473,481 | -0.58(-3.34%) |
May 21, 2007 | 17.21 | 17.54 | 17.19 | 17.27 | 4,734,685 | +0.15(+0.85%) |
May 18, 2007 | 16.84 | 17.17 | 16.73 | 17.12 | 4,717,130 | +0.28(+1.68%) |
May 17, 2007 | 16.96 | 16.99 | 16.48 | 16.84 | 3,892,515 | -0.23(-1.33%) |
May 16, 2007 | 17.02 | 17.15 | 16.89 | 17.07 | 4,288,141 | +0.08(+0.46%) |
May 15, 2007 | 17.02 | 17.10 | 16.75 | 16.99 | 4,144,535 | -0.01(-0.04%) |
May 14, 2007 | 17.19 | 17.23 | 16.80 | 17.00 | 3,841,280 | -0.05(-0.31%) |
May 11, 2007 | 16.98 | 17.28 | 16.86 | 17.05 | 2,659,346 | +0.23(+1.37%) |
May 10, 2007 | 17.17 | 17.38 | 16.77 | 16.82 | 5,673,131 | -0.42(-2.42%) |
May 09, 2007 | 17.00 | 17.28 | 16.78 | 17.24 | 6,735,922 | +0.18(+1.06%) |
May 08, 2007 | 16.22 | 17.11 | 16.21 | 17.06 | 12,841,401 | +1.13(+7.12%) |
May 07, 2007 | 16.12 | 16.32 | 15.91 | 15.92 | 5,172,596 | +0.02(+0.16%) |
May 04, 2007 | 16.21 | 16.32 | 15.89 | 15.90 | 4,534,928 | -0.20(-1.23%) |
May 03, 2007 | 15.95 | 16.11 | 15.68 | 16.10 | 4,118,740 | +0.20(+1.27%) |
May 02, 2007 | 15.63 | 16.01 | 15.56 | 15.90 | 2,958,816 | +0.24(+1.54%) |
May 01, 2007 | 15.74 | 15.79 | 15.26 | 15.65 | 4,358,286 | -0.04(-0.23%) |
Apr 30, 2007 | 16.03 | 16.08 | 15.66 | 15.69 | 4,675,153 | -0.30(-1.86%) |
Apr 27, 2007 | 16.21 | 16.21 | 15.89 | 15.99 | 3,233,926 | -0.24(-1.51%) |
Apr 26, 2007 | 16.44 | 16.48 | 16.15 | 16.23 | 4,073,441 | -0.28(-1.71%) |
Apr 25, 2007 | 16.19 | 16.55 | 16.06 | 16.51 | 5,929,495 | +0.58(+3.67%) |
Apr 24, 2007 | 16.10 | 16.16 | 15.83 | 15.93 | 5,516,563 | -0.36(-2.20%) |
Apr 23, 2007 | 16.01 | 16.49 | 15.94 | 16.29 | 6,007,838 | +0.32(+2.00%) |
Apr 20, 2007 | 16.08 | 16.16 | 15.88 | 15.97 | 4,041,679 | +0.10(+0.63%) |
Apr 19, 2007 | 15.66 | 15.96 | 15.39 | 15.87 | 5,654,890 | +0.08(+0.49%) |
Apr 18, 2007 | 16.06 | 16.16 | 15.70 | 15.79 | 5,523,897 | -0.25(-1.59%) |
Apr 17, 2007 | 16.04 | 16.39 | 15.71 | 16.05 | 9,150,083 | -0.23(-1.41%) |
Apr 16, 2007 | 16.00 | 16.36 | 15.98 | 16.28 | 8,489,314 | +0.42(+2.68%) |
Apr 13, 2007 | 15.64 | 15.91 | 15.44 | 15.85 | 5,286,031 | +0.39(+2.52%) |
Apr 12, 2007 | 15.44 | 15.58 | 15.31 | 15.46 | 3,518,596 | +0.13(+0.83%) |
Apr 11, 2007 | 15.51 | 15.60 | 15.25 | 15.34 | 4,307,116 | -0.14(-0.89%) |
Apr 10, 2007 | 15.34 | 15.65 | 15.23 | 15.47 | 6,533,711 | -0.00(-0.02%) |
Apr 09, 2007 | 15.69 | 15.80 | 15.43 | 15.48 | 5,491,087 | -0.02(-0.14%) |
Apr 05, 2007 | 15.45 | 15.57 | 15.24 | 15.50 | 5,435,652 | +0.18(+1.20%) |
Apr 04, 2007 | 15.31 | 15.42 | 15.17 | 15.31 | 4,508,390 | -0.01(-0.09%) |
Apr 03, 2007 | 15.40 | 15.48 | 15.32 | 15.33 | 4,043,393 | +0.02(+0.14%) |
Apr 02, 2007 | 15.44 | 15.44 | 15.07 | 15.31 | 5,819,033 | +0.01(+0.07%) |
Mar 30, 2007 | 15.38 | 15.68 | 15.16 | 15.30 | 8,355,344 | +0.18(+1.17%) |
Mar 29, 2007 | 14.59 | 15.16 | 14.57 | 15.12 | 5,483,933 | +0.70(+4.84%) |
Mar 28, 2007 | 14.52 | 14.68 | 14.38 | 14.42 | 3,466,663 | -0.29(-1.95%) |
Mar 27, 2007 | 14.94 | 14.94 | 14.64 | 14.71 | 5,280,728 | -0.24(-1.61%) |
Mar 26, 2007 | 14.83 | 15.16 | 14.62 | 14.95 | 5,881,519 | +0.31(+2.10%) |
Mar 23, 2007 | 14.64 | 14.74 | 14.54 | 14.64 | 4,381,401 | +0.11(+0.73%) |
Mar 22, 2007 | 14.68 | 14.85 | 14.51 | 14.54 | 4,755,823 | -0.21(-1.39%) |
Mar 21, 2007 | 14.33 | 14.75 | 14.27 | 14.74 | 5,961,003 | +0.51(+3.61%) |
Mar 20, 2007 | 14.26 | 14.54 | 14.13 | 14.23 | 5,808,199 | +0.02(+0.15%) |
Mar 19, 2007 | 13.96 | 14.28 | 13.89 | 14.21 | 5,178,673 | +0.40(+2.90%) |
Mar 16, 2007 | 14.07 | 14.25 | 13.74 | 13.81 | 3,806,908 | -0.23(-1.64%) |
Mar 15, 2007 | 13.85 | 14.15 | 13.78 | 14.04 | 4,101,470 | +0.10(+0.74%) |
Mar 14, 2007 | 13.44 | 13.95 | 13.41 | 13.93 | 6,890,203 | +0.51(+3.83%) |
Mar 13, 2007 | 13.81 | 14.08 | 13.34 | 13.42 | 7,731,588 | -0.39(-2.85%) |
Mar 12, 2007 | 13.66 | 14.12 | 13.55 | 13.81 | 9,114,477 | +0.08(+0.59%) |
Mar 09, 2007 | 13.75 | 13.83 | 13.42 | 13.73 | 4,727,695 | +0.19(+1.41%) |
Mar 08, 2007 | 13.33 | 13.58 | 13.23 | 13.54 | 5,036,073 | +0.50(+3.86%) |
Mar 07, 2007 | 13.02 | 13.23 | 12.87 | 13.04 | 5,449,087 | +0.04(+0.27%) |
Mar 06, 2007 | 12.47 | 13.03 | 12.47 | 13.00 | 5,235,088 | +0.61(+4.91%) |
Mar 05, 2007 | 12.73 | 12.73 | 11.95 | 12.39 | 5,974,276 | -0.46(-3.61%) |
Mar 02, 2007 | 13.20 | 13.42 | 12.72 | 12.86 | 5,313,357 | -0.46(-3.46%) |