Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.70 | 14.27 | 13.70 | 14.27 | 5,815,960 | +0.74(+5.47%) |
May 30, 2007 | 13.56 | 13.82 | 13.45 | 13.53 | 2,619,081 | -0.15(-1.10%) |
May 29, 2007 | 14.05 | 14.13 | 13.66 | 13.68 | 3,216,438 | -0.18(-1.30%) |
May 25, 2007 | 14.00 | 14.03 | 13.74 | 13.86 | 2,533,152 | +0.01(+0.07%) |
May 24, 2007 | 14.27 | 14.29 | 13.76 | 13.85 | 4,009,637 | -0.50(-3.48%) |
May 23, 2007 | 14.20 | 14.46 | 14.18 | 14.35 | 2,979,878 | +0.26(+1.85%) |
May 22, 2007 | 14.35 | 14.40 | 14.07 | 14.09 | 1,806,212 | -0.18(-1.26%) |
May 21, 2007 | 14.25 | 14.42 | 14.09 | 14.27 | 2,780,049 | +0.00(+0.00%) |
May 18, 2007 | 14.25 | 14.42 | 14.09 | 14.27 | 2,780,049 | +0.09(+0.63%) |
May 17, 2007 | 14.23 | 14.27 | 13.97 | 14.18 | 3,987,645 | -0.13(-0.91%) |
May 16, 2007 | 14.50 | 14.57 | 14.22 | 14.31 | 3,229,322 | -0.27(-1.85%) |
May 15, 2007 | 14.73 | 14.85 | 14.52 | 14.58 | 3,779,456 | -0.14(-0.95%) |
May 14, 2007 | 15.08 | 15.09 | 14.53 | 14.72 | 3,312,198 | -0.29(-1.93%) |
May 11, 2007 | 14.84 | 15.12 | 14.78 | 15.01 | 3,560,000 | +0.38(+2.60%) |
May 10, 2007 | 14.80 | 14.92 | 14.54 | 14.63 | 2,247,851 | -0.33(-2.21%) |
May 09, 2007 | 15.08 | 15.51 | 14.93 | 14.96 | 3,846,661 | -0.18(-1.19%) |
May 08, 2007 | 15.38 | 15.38 | 14.99 | 15.14 | 2,263,247 | -0.16(-1.05%) |
May 07, 2007 | 15.32 | 15.52 | 15.27 | 15.30 | 2,772,996 | -0.02(-0.13%) |
May 04, 2007 | 15.75 | 15.80 | 15.25 | 15.32 | 4,891,725 | -0.17(-1.10%) |
May 03, 2007 | 15.28 | 15.54 | 15.16 | 15.49 | 5,711,686 | +0.29(+1.91%) |
May 02, 2007 | 14.45 | 15.22 | 14.15 | 15.20 | 8,612,892 | +0.66(+4.54%) |
May 01, 2007 | 14.70 | 14.75 | 14.44 | 14.54 | 4,273,187 | -0.23(-1.56%) |
Apr 30, 2007 | 15.21 | 15.24 | 14.75 | 14.77 | 3,743,323 | -0.47(-3.08%) |
Apr 27, 2007 | 15.05 | 15.27 | 14.98 | 15.24 | 4,347,269 | +0.40(+2.70%) |
Apr 26, 2007 | 14.97 | 15.07 | 14.83 | 14.84 | 6,366,120 | -0.34(-2.24%) |
Apr 25, 2007 | 15.38 | 15.44 | 15.16 | 15.18 | 3,577,889 | -0.14(-0.91%) |
Apr 24, 2007 | 15.53 | 15.64 | 15.20 | 15.32 | 2,062,657 | -0.24(-1.54%) |
Apr 23, 2007 | 15.80 | 15.87 | 15.53 | 15.56 | 1,920,553 | -0.26(-1.64%) |
Apr 20, 2007 | 15.97 | 16.05 | 15.72 | 15.82 | 2,451,754 | +0.17(+1.09%) |
Apr 19, 2007 | 16.00 | 16.00 | 15.51 | 15.65 | 3,766,286 | -0.79(-4.81%) |
Apr 18, 2007 | 16.40 | 16.46 | 16.14 | 16.44 | 1,777,738 | +0.07(+0.43%) |
Apr 17, 2007 | 16.68 | 16.74 | 16.27 | 16.37 | 2,279,676 | -0.37(-2.21%) |
Apr 16, 2007 | 16.80 | 16.83 | 16.52 | 16.74 | 2,963,650 | +0.00(+0.00%) |
Apr 13, 2007 | 16.45 | 16.75 | 16.39 | 16.74 | 4,823,819 | +0.45(+2.76%) |
Apr 12, 2007 | 16.28 | 16.39 | 16.11 | 16.29 | 2,163,181 | +0.09(+0.56%) |
Apr 11, 2007 | 16.49 | 16.58 | 16.06 | 16.20 | 2,359,854 | -0.19(-1.16%) |
Apr 10, 2007 | 16.70 | 16.70 | 16.34 | 16.39 | 2,711,751 | -0.03(-0.18%) |
Apr 09, 2007 | 16.50 | 16.66 | 16.35 | 16.42 | 2,058,210 | +0.00(+0.00%) |
Apr 05, 2007 | 16.70 | 16.73 | 16.33 | 16.42 | 3,702,111 | -0.25(-1.50%) |
Apr 04, 2007 | 16.70 | 16.89 | 16.56 | 16.67 | 3,304,362 | +0.17(+1.03%) |
Apr 03, 2007 | 16.00 | 16.50 | 15.96 | 16.50 | 3,658,142 | +0.45(+2.80%) |
Apr 02, 2007 | 15.90 | 16.17 | 15.82 | 16.05 | 3,113,223 | +0.11(+0.69%) |
Mar 30, 2007 | 15.80 | 15.97 | 15.72 | 15.94 | 2,598,763 | +0.15(+0.95%) |
Mar 29, 2007 | 15.87 | 15.97 | 15.73 | 15.79 | 2,290,664 | -0.15(-0.94%) |
Mar 28, 2007 | 16.24 | 16.25 | 15.79 | 15.94 | 3,636,083 | -0.05(-0.31%) |
Mar 27, 2007 | 16.15 | 16.15 | 15.94 | 15.99 | 3,117,220 | -0.11(-0.68%) |
Mar 26, 2007 | 16.10 | 16.20 | 15.90 | 16.10 | 5,659,437 | +0.00(+0.00%) |
Mar 23, 2007 | 16.25 | 16.31 | 15.98 | 16.10 | 4,426,556 | -0.08(-0.49%) |
Mar 22, 2007 | 16.20 | 16.50 | 16.11 | 16.18 | 4,456,369 | -0.02(-0.12%) |
Mar 21, 2007 | 15.66 | 16.21 | 15.66 | 16.20 | 3,117,938 | +0.65(+4.18%) |
Mar 20, 2007 | 15.77 | 15.89 | 15.52 | 15.55 | 3,161,243 | -0.05(-0.32%) |
Mar 19, 2007 | 15.43 | 15.65 | 15.29 | 15.60 | 3,136,751 | +0.35(+2.30%) |
Mar 16, 2007 | 15.38 | 15.75 | 15.25 | 15.25 | 6,857,422 | -0.05(-0.33%) |
Mar 15, 2007 | 15.15 | 15.46 | 15.06 | 15.30 | 3,722,135 | +0.37(+2.48%) |
Mar 14, 2007 | 14.60 | 15.00 | 14.56 | 14.93 | 3,823,368 | +0.18(+1.22%) |
Mar 13, 2007 | 15.35 | 15.50 | 14.73 | 14.75 | 3,200,574 | -0.63(-4.10%) |
Mar 12, 2007 | 15.42 | 15.55 | 15.25 | 15.38 | 2,631,123 | -0.08(-0.52%) |
Mar 09, 2007 | 15.56 | 15.59 | 15.23 | 15.46 | 1,638,275 | -0.01(-0.06%) |
Mar 08, 2007 | 15.60 | 15.75 | 15.34 | 15.47 | 4,104,026 | +0.09(+0.59%) |
Mar 07, 2007 | 15.30 | 15.62 | 15.15 | 15.38 | 3,000,141 | +0.13(+0.85%) |
Mar 06, 2007 | 15.16 | 15.43 | 15.03 | 15.25 | 4,805,340 | +0.51(+3.46%) |
Mar 05, 2007 | 14.56 | 15.11 | 14.56 | 14.74 | 5,177,714 | -0.51(-3.34%) |
Mar 02, 2007 | 15.45 | 15.84 | 15.04 | 15.25 | 4,880,011 | -0.58(-3.66%) |