Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.46 | 18.54 | 18.40 | 18.50 | 5,815,137 | +0.04(+0.23%) |
May 30, 2007 | 18.20 | 18.47 | 18.08 | 18.46 | 10,071,342 | +0.21(+1.15%) |
May 29, 2007 | 18.27 | 18.29 | 18.13 | 18.25 | 9,706,181 | -0.06(-0.31%) |
May 25, 2007 | 18.22 | 18.35 | 18.22 | 18.30 | 5,193,204 | +0.11(+0.62%) |
May 24, 2007 | 18.29 | 18.30 | 18.10 | 18.19 | 6,730,609 | +0.01(+0.04%) |
May 23, 2007 | 18.36 | 18.36 | 18.16 | 18.19 | 4,510,503 | -0.07(-0.38%) |
May 22, 2007 | 18.11 | 18.29 | 18.08 | 18.26 | 4,417,812 | +0.13(+0.71%) |
May 21, 2007 | 18.13 | 18.15 | 17.96 | 18.13 | 3,990,477 | -0.00(-0.02%) |
May 18, 2007 | 18.14 | 18.23 | 18.10 | 18.13 | 3,548,170 | +0.01(+0.08%) |
May 17, 2007 | 18.20 | 18.22 | 18.09 | 18.12 | 3,465,024 | -0.13(-0.69%) |
May 16, 2007 | 18.20 | 18.27 | 18.17 | 18.24 | 3,392,734 | +0.00(+0.02%) |
May 15, 2007 | 18.44 | 18.50 | 18.23 | 18.24 | 5,307,398 | -0.15(-0.80%) |
May 14, 2007 | 18.23 | 18.43 | 18.20 | 18.38 | 5,935,357 | +0.16(+0.86%) |
May 11, 2007 | 18.25 | 18.28 | 18.16 | 18.23 | 7,864,378 | +0.03(+0.15%) |
May 10, 2007 | 18.34 | 18.43 | 18.20 | 18.20 | 4,343,434 | -0.24(-1.31%) |
May 09, 2007 | 18.48 | 18.50 | 18.24 | 18.44 | 3,775,896 | -0.04(-0.19%) |
May 08, 2007 | 18.49 | 18.51 | 18.40 | 18.48 | 3,116,721 | -0.04(-0.19%) |
May 07, 2007 | 18.51 | 18.58 | 18.47 | 18.51 | 2,245,536 | +0.08(+0.44%) |
May 04, 2007 | 18.56 | 18.58 | 18.35 | 18.43 | 4,771,944 | -0.09(-0.49%) |
May 03, 2007 | 18.21 | 18.62 | 18.21 | 18.52 | 8,344,687 | +0.32(+1.75%) |
May 02, 2007 | 18.00 | 18.29 | 17.98 | 18.20 | 6,192,298 | +0.19(+1.07%) |
May 01, 2007 | 18.01 | 18.05 | 17.88 | 18.01 | 5,685,702 | +0.04(+0.23%) |
Apr 30, 2007 | 17.95 | 18.09 | 17.83 | 17.97 | 8,361,508 | +0.03(+0.18%) |
Apr 27, 2007 | 17.88 | 17.94 | 17.81 | 17.94 | 5,328,256 | +0.03(+0.18%) |
Apr 26, 2007 | 18.01 | 18.01 | 17.75 | 17.91 | 7,778,088 | -0.10(-0.56%) |
Apr 25, 2007 | 17.69 | 18.90 | 17.50 | 18.01 | 17,322,334 | +0.78(+4.53%) |
Apr 24, 2007 | 17.14 | 17.36 | 17.08 | 17.23 | 5,731,418 | +0.10(+0.59%) |
Apr 23, 2007 | 17.32 | 17.32 | 17.12 | 17.12 | 3,907,902 | -0.06(-0.35%) |
Apr 20, 2007 | 17.30 | 17.32 | 17.09 | 17.18 | 6,235,443 | +0.15(+0.86%) |
Apr 19, 2007 | 17.07 | 17.14 | 17.01 | 17.04 | 3,815,772 | -0.08(-0.45%) |
Apr 18, 2007 | 16.95 | 17.15 | 16.94 | 17.11 | 4,111,017 | +0.10(+0.58%) |
Apr 17, 2007 | 16.95 | 17.09 | 16.93 | 17.02 | 4,035,051 | +0.07(+0.39%) |
Apr 16, 2007 | 16.54 | 16.98 | 16.54 | 16.95 | 4,051,212 | +0.23(+1.36%) |
Apr 13, 2007 | 16.71 | 16.74 | 16.52 | 16.72 | 6,829,500 | +0.01(+0.08%) |
Apr 12, 2007 | 16.67 | 16.72 | 16.56 | 16.71 | 3,654,747 | -0.01(-0.04%) |
Apr 11, 2007 | 16.81 | 16.86 | 16.67 | 16.72 | 2,787,142 | -0.13(-0.79%) |
Apr 10, 2007 | 16.89 | 16.92 | 16.80 | 16.85 | 1,700,939 | +0.00(+0.02%) |
Apr 09, 2007 | 16.80 | 16.86 | 16.78 | 16.84 | 2,365,831 | +0.07(+0.44%) |
Apr 05, 2007 | 16.79 | 16.80 | 16.71 | 16.77 | 1,999,239 | -0.02(-0.13%) |
Apr 04, 2007 | 16.68 | 16.82 | 16.55 | 16.79 | 4,245,061 | +0.12(+0.71%) |
Apr 03, 2007 | 16.63 | 16.75 | 16.62 | 16.67 | 3,732,179 | +0.11(+0.63%) |
Apr 02, 2007 | 16.52 | 16.57 | 16.45 | 16.57 | 3,827,907 | +0.10(+0.60%) |
Mar 30, 2007 | 16.45 | 16.54 | 16.30 | 16.47 | 4,508,931 | +0.05(+0.30%) |
Mar 29, 2007 | 16.45 | 16.52 | 16.34 | 16.42 | 3,033,003 | +0.06(+0.36%) |
Mar 28, 2007 | 16.45 | 16.47 | 16.34 | 16.36 | 3,807,897 | -0.11(-0.64%) |
Mar 27, 2007 | 16.61 | 16.61 | 16.47 | 16.47 | 3,553,885 | -0.17(-1.03%) |
Mar 26, 2007 | 16.66 | 16.66 | 16.48 | 16.64 | 2,956,530 | -0.04(-0.21%) |
Mar 23, 2007 | 16.68 | 16.74 | 16.60 | 16.67 | 3,035,289 | -0.01(-0.04%) |
Mar 22, 2007 | 16.45 | 17.03 | 16.45 | 16.68 | 4,093,339 | -0.06(-0.36%) |
Mar 21, 2007 | 16.50 | 16.76 | 16.39 | 16.74 | 5,245,395 | +0.40(+2.46%) |
Mar 20, 2007 | 16.25 | 16.42 | 16.19 | 16.34 | 3,689,034 | +0.15(+0.91%) |
Mar 19, 2007 | 16.00 | 16.23 | 15.99 | 16.19 | 4,523,932 | +0.16(+1.03%) |
Mar 16, 2007 | 16.08 | 16.10 | 15.92 | 16.03 | 6,651,748 | -0.07(-0.46%) |
Mar 15, 2007 | 16.02 | 16.15 | 16.00 | 16.10 | 6,281,679 | +0.04(+0.26%) |
Mar 14, 2007 | 15.98 | 16.08 | 15.81 | 16.06 | 5,172,826 | +0.08(+0.53%) |
Mar 13, 2007 | 16.41 | 16.33 | 15.89 | 15.97 | 6,690,893 | -0.44(-2.69%) |
Mar 12, 2007 | 16.20 | 16.44 | 16.17 | 16.41 | 6,419,166 | +0.23(+1.45%) |
Mar 09, 2007 | 16.36 | 16.37 | 16.12 | 16.18 | 6,319,447 | -0.04(-0.22%) |
Mar 08, 2007 | 16.25 | 16.27 | 16.14 | 16.21 | 6,622,024 | +0.02(+0.15%) |
Mar 07, 2007 | 16.24 | 16.31 | 16.19 | 16.19 | 4,928,808 | -0.10(-0.62%) |
Mar 06, 2007 | 16.32 | 16.33 | 16.17 | 16.29 | 8,118,105 | +0.02(+0.13%) |
Mar 05, 2007 | 16.27 | 16.40 | 16.18 | 16.27 | 6,131,726 | -0.08(-0.47%) |
Mar 02, 2007 | 16.47 | 16.51 | 16.32 | 16.35 | 4,830,804 | -0.12(-0.74%) |