Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.61 | 16.95 | 16.55 | 16.60 | 18,084,108 | +0.02(+0.13%) |
May 30, 2007 | 16.07 | 16.60 | 15.64 | 16.58 | 6,857,260 | +0.51(+3.18%) |
May 29, 2007 | 16.23 | 16.36 | 16.04 | 16.07 | 6,372,887 | -0.14(-0.86%) |
May 25, 2007 | 16.36 | 16.64 | 16.04 | 16.21 | 8,432,202 | +0.02(+0.13%) |
May 24, 2007 | 16.68 | 16.96 | 15.95 | 16.19 | 10,403,803 | -0.53(-3.18%) |
May 23, 2007 | 16.35 | 16.90 | 16.35 | 16.72 | 7,887,664 | +0.37(+2.27%) |
May 22, 2007 | 16.55 | 16.55 | 16.31 | 16.35 | 4,594,184 | -0.17(-1.02%) |
May 21, 2007 | 16.30 | 16.53 | 16.27 | 16.52 | 6,080,605 | +0.18(+1.11%) |
May 18, 2007 | 16.61 | 16.61 | 16.12 | 16.34 | 8,516,477 | -0.08(-0.51%) |
May 17, 2007 | 16.30 | 16.50 | 16.24 | 16.42 | 6,287,703 | +0.04(+0.26%) |
May 16, 2007 | 16.61 | 16.96 | 15.97 | 16.38 | 8,962,222 | +0.36(+2.23%) |
May 15, 2007 | 15.74 | 16.15 | 15.67 | 16.02 | 7,278,426 | +0.24(+1.55%) |
May 14, 2007 | 15.89 | 16.06 | 15.39 | 15.78 | 4,775,141 | -0.11(-0.70%) |
May 11, 2007 | 15.60 | 15.90 | 15.58 | 15.89 | 5,892,913 | +0.29(+1.84%) |
May 10, 2007 | 15.77 | 15.91 | 15.57 | 15.60 | 4,732,392 | -0.21(-1.33%) |
May 09, 2007 | 15.60 | 15.87 | 15.50 | 15.81 | 4,900,965 | +0.21(+1.35%) |
May 08, 2007 | 15.68 | 15.68 | 15.45 | 15.60 | 4,997,018 | -0.09(-0.58%) |
May 07, 2007 | 15.71 | 15.77 | 15.40 | 15.69 | 5,654,163 | +0.01(+0.04%) |
May 04, 2007 | 15.57 | 15.88 | 15.53 | 15.69 | 5,351,198 | +0.07(+0.45%) |
May 03, 2007 | 15.76 | 15.80 | 15.54 | 15.62 | 4,290,169 | -0.07(-0.45%) |
May 02, 2007 | 16.04 | 16.04 | 15.49 | 15.69 | 5,644,254 | +0.12(+0.76%) |
May 01, 2007 | 15.49 | 15.59 | 15.29 | 15.57 | 3,760,988 | +0.18(+1.18%) |
Apr 30, 2007 | 15.74 | 15.78 | 15.37 | 15.39 | 5,854,377 | -0.36(-2.31%) |
Apr 27, 2007 | 15.96 | 16.04 | 15.71 | 15.75 | 2,990,438 | -0.27(-1.70%) |
Apr 26, 2007 | 15.87 | 16.22 | 15.87 | 16.02 | 3,513,630 | -0.08(-0.52%) |
Apr 25, 2007 | 15.83 | 16.16 | 15.83 | 16.11 | 3,994,669 | +0.13(+0.79%) |
Apr 24, 2007 | 15.94 | 16.09 | 15.89 | 15.98 | 4,443,904 | +0.04(+0.22%) |
Apr 23, 2007 | 16.16 | 16.23 | 15.84 | 15.95 | 5,371,768 | +0.01(+0.04%) |
Apr 20, 2007 | 16.04 | 16.22 | 15.84 | 15.94 | 10,073,348 | +0.03(+0.18%) |
Apr 19, 2007 | 15.38 | 15.93 | 15.38 | 15.91 | 4,233,834 | -0.03(-0.18%) |
Apr 18, 2007 | 15.74 | 16.02 | 15.62 | 15.94 | 5,646,970 | +0.19(+1.20%) |
Apr 17, 2007 | 15.81 | 15.87 | 15.30 | 15.75 | 7,674,075 | +0.38(+2.46%) |
Apr 16, 2007 | 15.57 | 15.57 | 15.08 | 15.37 | 6,514,517 | +0.11(+0.73%) |
Apr 13, 2007 | 15.97 | 15.97 | 15.08 | 15.26 | 5,013,798 | -0.11(-0.73%) |
Apr 12, 2007 | 15.47 | 15.53 | 15.15 | 15.37 | 5,688,749 | -0.18(-1.17%) |
Apr 11, 2007 | 15.73 | 15.73 | 15.49 | 15.55 | 3,198,099 | -0.13(-0.85%) |
Apr 10, 2007 | 15.60 | 15.76 | 15.56 | 15.69 | 4,535,073 | +0.10(+0.63%) |
Apr 09, 2007 | 15.25 | 15.60 | 15.18 | 15.59 | 5,262,883 | +0.41(+2.72%) |
Apr 05, 2007 | 15.15 | 15.25 | 15.06 | 15.18 | 1,986,918 | +0.01(+0.09%) |
Apr 04, 2007 | 15.13 | 15.28 | 15.09 | 15.16 | 3,139,442 | +0.09(+0.60%) |
Apr 03, 2007 | 15.39 | 15.45 | 14.95 | 15.07 | 5,871,791 | -0.33(-2.14%) |
Apr 02, 2007 | 15.14 | 15.40 | 15.04 | 15.40 | 4,656,642 | +0.34(+2.28%) |
Mar 30, 2007 | 15.19 | 15.31 | 14.86 | 15.06 | 4,541,249 | -0.17(-1.10%) |
Mar 29, 2007 | 0.0350 | 15.29 | 15.00 | 15.22 | 4,550,878 | +0.21(+1.40%) |
Mar 28, 2007 | 15.06 | 15.18 | 14.97 | 15.01 | 3,922,007 | -0.19(-1.24%) |
Mar 27, 2007 | 15.07 | 15.26 | 14.98 | 15.20 | 4,097,090 | +0.14(+0.93%) |
Mar 26, 2007 | 15.00 | 15.08 | 14.83 | 15.06 | 3,319,292 | +0.10(+0.70%) |
Mar 23, 2007 | 14.90 | 15.03 | 14.76 | 14.96 | 3,500,761 | +0.06(+0.38%) |
Mar 22, 2007 | 15.18 | 15.18 | 14.86 | 14.90 | 6,871,838 | -0.10(-0.70%) |
Mar 21, 2007 | 14.87 | 15.04 | 14.71 | 15.01 | 5,084,703 | +0.15(+0.99%) |
Mar 20, 2007 | 14.62 | 14.89 | 14.52 | 14.86 | 4,639,205 | +0.16(+1.09%) |
Mar 19, 2007 | 14.43 | 14.72 | 14.32 | 14.70 | 5,208,476 | +0.38(+2.64%) |
Mar 16, 2007 | 14.48 | 14.66 | 14.29 | 14.32 | 5,921,100 | -0.19(-1.30%) |
Mar 15, 2007 | 14.39 | 14.62 | 14.29 | 14.51 | 4,237,300 | +0.13(+0.88%) |
Mar 14, 2007 | 14.45 | 14.62 | 14.15 | 14.39 | 5,554,498 | +0.02(+0.15%) |
Mar 13, 2007 | 14.74 | 14.79 | 14.31 | 14.36 | 4,998,805 | -0.38(-2.56%) |
Mar 12, 2007 | 14.57 | 14.83 | 14.38 | 14.74 | 4,781,347 | +0.40(+2.78%) |
Mar 09, 2007 | 14.58 | 14.60 | 14.28 | 14.34 | 7,004,044 | -0.11(-0.77%) |
Mar 08, 2007 | 14.77 | 14.87 | 14.42 | 14.46 | 7,517,902 | -0.19(-1.29%) |
Mar 07, 2007 | 14.41 | 14.94 | 14.34 | 14.64 | 7,761,404 | +0.26(+1.80%) |
Mar 06, 2007 | 14.09 | 14.43 | 14.03 | 14.39 | 14,449,441 | +0.55(+3.94%) |
Mar 05, 2007 | 13.64 | 14.02 | 13.60 | 13.84 | 9,218,813 | -0.58(-4.03%) |
Mar 02, 2007 | 14.69 | 14.85 | 14.37 | 14.42 | 5,935,679 | -0.31(-2.14%) |