Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.58 | 16.98 | 16.58 | 16.73 | 2,290,614 | +0.14(+0.84%) |
May 30, 2007 | 16.24 | 16.59 | 16.20 | 16.59 | 1,354,183 | +0.17(+1.04%) |
May 29, 2007 | 16.34 | 16.59 | 16.25 | 16.42 | 1,309,366 | +0.17(+1.05%) |
May 25, 2007 | 16.20 | 16.43 | 16.01 | 16.25 | 1,733,448 | +0.02(+0.12%) |
May 24, 2007 | 16.61 | 16.78 | 16.11 | 16.23 | 2,550,782 | -0.46(-2.76%) |
May 23, 2007 | 16.70 | 17.20 | 16.63 | 16.69 | 3,214,097 | +0.07(+0.42%) |
May 22, 2007 | 16.29 | 16.67 | 16.24 | 16.62 | 1,995,140 | +0.23(+1.40%) |
May 21, 2007 | 16.31 | 16.52 | 16.31 | 16.39 | 1,867,654 | +0.02(+0.12%) |
May 18, 2007 | 15.79 | 16.41 | 15.71 | 16.37 | 2,510,168 | +0.68(+4.33%) |
May 17, 2007 | 15.72 | 15.87 | 15.56 | 15.69 | 1,874,463 | -0.01(-0.06%) |
May 16, 2007 | 15.87 | 15.87 | 15.56 | 15.70 | 2,570,377 | -0.04(-0.25%) |
May 15, 2007 | 15.53 | 16.09 | 15.44 | 15.74 | 4,588,089 | +0.46(+3.01%) |
May 14, 2007 | 15.37 | 15.49 | 15.23 | 15.28 | 2,878,616 | -0.14(-0.91%) |
May 11, 2007 | 15.25 | 15.69 | 15.01 | 15.42 | 1,571,311 | +0.15(+0.98%) |
May 10, 2007 | 15.59 | 15.67 | 15.10 | 15.27 | 2,473,623 | -0.31(-1.99%) |
May 09, 2007 | 14.99 | 15.69 | 14.94 | 15.58 | 3,496,894 | +0.43(+2.84%) |
May 08, 2007 | 15.32 | 15.38 | 14.95 | 15.15 | 3,420,366 | -0.14(-0.92%) |
May 07, 2007 | 15.85 | 15.85 | 15.27 | 15.29 | 2,192,124 | -0.39(-2.49%) |
May 04, 2007 | 15.96 | 15.96 | 15.53 | 15.68 | 1,732,894 | -0.22(-1.38%) |
May 03, 2007 | 15.37 | 15.94 | 15.33 | 15.90 | 2,469,694 | +0.46(+2.98%) |
May 02, 2007 | 15.01 | 15.44 | 15.00 | 15.44 | 2,600,965 | +0.29(+1.90%) |
May 01, 2007 | 15.35 | 15.40 | 15.02 | 15.15 | 3,738,631 | -0.26(-1.67%) |
Apr 30, 2007 | 15.88 | 15.92 | 15.36 | 15.41 | 2,372,821 | -0.48(-3.02%) |
Apr 27, 2007 | 15.93 | 16.05 | 15.69 | 15.89 | 1,323,529 | -0.09(-0.56%) |
Apr 26, 2007 | 16.25 | 16.25 | 15.91 | 15.98 | 1,896,040 | -0.32(-1.96%) |
Apr 25, 2007 | 16.15 | 16.38 | 16.02 | 16.30 | 2,138,198 | +0.21(+1.31%) |
Apr 24, 2007 | 16.50 | 16.52 | 15.98 | 16.09 | 2,444,201 | -0.27(-1.65%) |
Apr 23, 2007 | 16.38 | 16.52 | 16.18 | 16.36 | 1,792,884 | -0.08(-0.49%) |
Apr 20, 2007 | 16.49 | 16.59 | 16.31 | 16.44 | 1,548,505 | +0.19(+1.17%) |
Apr 19, 2007 | 16.36 | 16.58 | 16.11 | 16.25 | 2,718,291 | -0.25(-1.52%) |
Apr 18, 2007 | 16.77 | 16.97 | 16.42 | 16.50 | 1,747,796 | -0.28(-1.67%) |
Apr 17, 2007 | 16.36 | 17.02 | 16.32 | 16.78 | 3,245,397 | +0.37(+2.25%) |
Apr 16, 2007 | 16.27 | 16.48 | 16.19 | 16.41 | 2,019,934 | +0.22(+1.36%) |
Apr 13, 2007 | 16.35 | 16.57 | 15.98 | 16.19 | 2,232,104 | -0.14(-0.86%) |
Apr 12, 2007 | 15.86 | 16.35 | 15.81 | 16.33 | 2,693,348 | +0.41(+2.58%) |
Apr 11, 2007 | 16.16 | 16.25 | 15.66 | 15.92 | 2,333,263 | -0.25(-1.55%) |
Apr 10, 2007 | 15.88 | 16.23 | 15.84 | 16.17 | 1,883,536 | +0.23(+1.44%) |
Apr 09, 2007 | 15.71 | 16.03 | 15.71 | 15.94 | 2,846,051 | +0.37(+2.38%) |
Apr 05, 2007 | 15.69 | 15.77 | 15.51 | 15.57 | 2,187,114 | -0.16(-1.02%) |
Apr 04, 2007 | 15.89 | 16.07 | 15.68 | 15.73 | 4,127,782 | +0.29(+1.88%) |
Apr 03, 2007 | 15.29 | 15.69 | 15.28 | 15.44 | 2,345,806 | +0.16(+1.05%) |
Apr 02, 2007 | 15.31 | 15.35 | 15.01 | 15.28 | 2,870,686 | -0.03(-0.20%) |
Mar 30, 2007 | 15.32 | 15.54 | 15.01 | 15.31 | 2,621,739 | +0.03(+0.20%) |
Mar 29, 2007 | 15.72 | 15.76 | 15.07 | 15.28 | 2,799,851 | -0.31(-1.99%) |
Mar 28, 2007 | 15.44 | 15.66 | 15.26 | 15.59 | 3,363,207 | +0.06(+0.39%) |
Mar 27, 2007 | 15.41 | 15.67 | 14.84 | 15.53 | 4,006,216 | -0.42(-2.63%) |
Mar 26, 2007 | 15.85 | 16.12 | 15.78 | 15.95 | 3,090,025 | -0.03(-0.19%) |
Mar 23, 2007 | 16.03 | 16.20 | 15.68 | 15.98 | 4,187,411 | -0.22(-1.36%) |
Mar 22, 2007 | 15.99 | 16.63 | 15.93 | 16.20 | 9,557,891 | +0.37(+2.34%) |
Mar 21, 2007 | 14.65 | 15.85 | 14.64 | 15.83 | 6,938,023 | +1.14(+7.76%) |
Mar 20, 2007 | 14.47 | 14.74 | 14.41 | 14.69 | 2,471,226 | +0.16(+1.10%) |
Mar 19, 2007 | 14.41 | 14.59 | 14.21 | 14.53 | 3,159,467 | +0.27(+1.89%) |
Mar 16, 2007 | 13.94 | 14.55 | 13.94 | 14.26 | 5,208,961 | +0.22(+1.57%) |
Mar 15, 2007 | 13.50 | 14.04 | 13.46 | 14.04 | 3,495,197 | +0.67(+5.01%) |
Mar 14, 2007 | 13.26 | 13.50 | 13.09 | 13.37 | 4,182,817 | -0.02(-0.15%) |
Mar 13, 2007 | 14.02 | 13.90 | 13.36 | 13.39 | 4,303,722 | -0.63(-4.49%) |
Mar 12, 2007 | 14.00 | 14.17 | 13.98 | 14.02 | 2,342,548 | -0.11(-0.78%) |
Mar 09, 2007 | 14.16 | 14.29 | 14.00 | 14.13 | 2,808,759 | +0.12(+0.86%) |
Mar 08, 2007 | 14.19 | 14.30 | 14.00 | 14.01 | 2,333,453 | +0.08(+0.57%) |
Mar 07, 2007 | 14.16 | 14.22 | 13.90 | 13.93 | 2,586,109 | -0.23(-1.62%) |
Mar 06, 2007 | 13.79 | 14.24 | 13.76 | 14.16 | 3,321,323 | +0.51(+3.74%) |
Mar 05, 2007 | 13.59 | 13.96 | 13.32 | 13.65 | 3,157,493 | -0.32(-2.29%) |
Mar 02, 2007 | 13.96 | 14.25 | 13.91 | 13.97 | 3,769,189 | -0.12(-0.85%) |