Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.56 | 18.65 | 18.50 | 18.61 | 5,781,980 | +0.04(+0.23%) |
May 30, 2007 | 18.31 | 18.57 | 18.19 | 18.56 | 10,013,916 | +0.21(+1.15%) |
May 29, 2007 | 18.37 | 18.39 | 18.23 | 18.35 | 9,650,838 | -0.06(-0.31%) |
May 25, 2007 | 18.32 | 18.45 | 18.32 | 18.41 | 5,163,593 | +0.11(+0.62%) |
May 24, 2007 | 18.40 | 18.41 | 18.20 | 18.30 | 6,692,232 | +0.01(+0.04%) |
May 23, 2007 | 18.46 | 18.46 | 18.26 | 18.29 | 4,484,784 | -0.07(-0.38%) |
May 22, 2007 | 18.21 | 18.39 | 18.18 | 18.36 | 4,392,623 | +0.13(+0.71%) |
May 21, 2007 | 18.24 | 18.25 | 18.06 | 18.23 | 3,967,724 | -0.00(-0.02%) |
May 18, 2007 | 18.25 | 18.33 | 18.21 | 18.23 | 3,527,939 | +0.01(+0.08%) |
May 17, 2007 | 18.30 | 18.32 | 18.19 | 18.22 | 3,445,266 | -0.13(-0.69%) |
May 16, 2007 | 18.31 | 18.38 | 18.27 | 18.35 | 3,373,389 | +0.00(+0.02%) |
May 15, 2007 | 18.55 | 18.60 | 18.33 | 18.34 | 5,277,136 | -0.15(-0.80%) |
May 14, 2007 | 18.33 | 18.54 | 18.30 | 18.49 | 5,901,514 | +0.16(+0.86%) |
May 11, 2007 | 18.36 | 18.38 | 18.26 | 18.33 | 7,819,536 | +0.03(+0.15%) |
May 10, 2007 | 18.44 | 18.54 | 18.30 | 18.30 | 4,318,669 | -0.24(-1.31%) |
May 09, 2007 | 18.59 | 18.60 | 18.35 | 18.55 | 3,754,366 | -0.04(-0.19%) |
May 08, 2007 | 18.60 | 18.62 | 18.51 | 18.58 | 3,098,950 | -0.04(-0.19%) |
May 07, 2007 | 18.61 | 18.68 | 18.57 | 18.62 | 2,232,732 | +0.08(+0.44%) |
May 04, 2007 | 18.66 | 18.69 | 18.45 | 18.54 | 4,744,735 | -0.09(-0.49%) |
May 03, 2007 | 18.31 | 18.72 | 18.31 | 18.63 | 8,297,107 | +0.32(+1.75%) |
May 02, 2007 | 18.10 | 18.39 | 18.08 | 18.31 | 6,156,990 | +0.19(+1.07%) |
May 01, 2007 | 18.11 | 18.15 | 17.98 | 18.11 | 5,653,283 | +0.04(+0.23%) |
Apr 30, 2007 | 18.05 | 18.20 | 17.93 | 18.07 | 8,313,832 | +0.03(+0.18%) |
Apr 27, 2007 | 17.99 | 18.04 | 17.92 | 18.04 | 5,297,875 | +0.03(+0.18%) |
Apr 26, 2007 | 18.11 | 18.11 | 17.85 | 18.01 | 7,733,739 | -0.10(-0.56%) |
Apr 25, 2007 | 17.79 | 19.01 | 17.60 | 18.11 | 17,223,564 | +0.78(+4.53%) |
Apr 24, 2007 | 17.24 | 17.46 | 17.17 | 17.32 | 5,698,739 | +0.10(+0.59%) |
Apr 23, 2007 | 17.42 | 17.42 | 17.22 | 17.22 | 3,885,620 | -0.06(-0.35%) |
Apr 20, 2007 | 17.40 | 17.42 | 17.19 | 17.28 | 6,199,889 | +0.15(+0.86%) |
Apr 19, 2007 | 17.17 | 17.24 | 17.11 | 17.13 | 3,794,015 | -0.08(-0.45%) |
Apr 18, 2007 | 17.05 | 17.25 | 17.04 | 17.21 | 4,087,577 | +0.10(+0.58%) |
Apr 17, 2007 | 17.05 | 17.19 | 17.02 | 17.11 | 4,012,044 | +0.07(+0.39%) |
Apr 16, 2007 | 16.64 | 17.07 | 16.64 | 17.05 | 4,028,112 | +0.23(+1.36%) |
Apr 13, 2007 | 16.81 | 16.84 | 16.61 | 16.82 | 6,790,559 | +0.01(+0.08%) |
Apr 12, 2007 | 16.77 | 16.82 | 16.66 | 16.80 | 3,633,908 | -0.01(-0.04%) |
Apr 11, 2007 | 16.91 | 16.95 | 16.77 | 16.81 | 2,771,250 | -0.13(-0.79%) |
Apr 10, 2007 | 16.98 | 17.02 | 16.89 | 16.94 | 1,691,240 | +0.00(+0.02%) |
Apr 09, 2007 | 16.90 | 16.96 | 16.88 | 16.94 | 2,352,341 | +0.07(+0.44%) |
Apr 05, 2007 | 16.89 | 16.90 | 16.81 | 16.87 | 1,987,839 | -0.02(-0.12%) |
Apr 04, 2007 | 16.77 | 16.92 | 16.65 | 16.89 | 4,220,856 | +0.12(+0.71%) |
Apr 03, 2007 | 16.72 | 16.85 | 16.72 | 16.77 | 3,710,899 | +0.11(+0.63%) |
Apr 02, 2007 | 16.62 | 16.67 | 16.54 | 16.66 | 3,806,080 | +0.10(+0.59%) |
Mar 30, 2007 | 16.54 | 16.63 | 16.39 | 16.56 | 4,483,222 | +0.05(+0.30%) |
Mar 29, 2007 | 16.54 | 16.62 | 16.43 | 16.52 | 3,015,709 | +0.06(+0.36%) |
Mar 28, 2007 | 16.54 | 16.56 | 16.44 | 16.46 | 3,786,185 | -0.11(-0.64%) |
Mar 27, 2007 | 16.70 | 16.70 | 16.56 | 16.56 | 3,533,621 | -0.17(-1.03%) |
Mar 26, 2007 | 16.75 | 16.75 | 16.57 | 16.73 | 2,939,673 | -0.04(-0.21%) |
Mar 23, 2007 | 16.78 | 16.84 | 16.70 | 16.77 | 3,017,982 | -0.01(-0.04%) |
Mar 22, 2007 | 16.55 | 17.13 | 16.55 | 16.78 | 4,070,000 | -0.06(-0.36%) |
Mar 21, 2007 | 16.60 | 16.86 | 16.48 | 16.84 | 5,215,486 | +0.40(+2.46%) |
Mar 20, 2007 | 16.34 | 16.52 | 16.28 | 16.43 | 3,668,000 | +0.15(+0.91%) |
Mar 19, 2007 | 16.09 | 16.32 | 16.09 | 16.28 | 4,498,137 | +0.17(+1.03%) |
Mar 16, 2007 | 16.17 | 16.20 | 16.01 | 16.12 | 6,613,821 | -0.07(-0.46%) |
Mar 15, 2007 | 16.11 | 16.24 | 16.09 | 16.19 | 6,245,862 | +0.04(+0.26%) |
Mar 14, 2007 | 16.07 | 16.17 | 15.90 | 16.15 | 5,143,331 | +0.08(+0.53%) |
Mar 13, 2007 | 16.51 | 16.42 | 15.98 | 16.06 | 6,652,742 | -0.44(-2.69%) |
Mar 12, 2007 | 16.29 | 16.53 | 16.26 | 16.51 | 6,382,564 | +0.24(+1.45%) |
Mar 09, 2007 | 16.45 | 16.46 | 16.21 | 16.27 | 6,283,414 | -0.04(-0.22%) |
Mar 08, 2007 | 16.34 | 16.37 | 16.23 | 16.31 | 6,584,266 | +0.02(+0.15%) |
Mar 07, 2007 | 16.33 | 16.40 | 16.28 | 16.28 | 4,900,705 | -0.10(-0.62%) |
Mar 06, 2007 | 16.41 | 16.42 | 16.26 | 16.39 | 8,071,816 | +0.02(+0.13%) |
Mar 05, 2007 | 16.37 | 16.50 | 16.27 | 16.36 | 6,096,764 | -0.08(-0.47%) |
Mar 02, 2007 | 16.57 | 16.60 | 16.42 | 16.44 | 4,803,259 | -0.12(-0.74%) |