Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.46 | 17.61 | 17.44 | 17.50 | 2,709,856 | +0.02(+0.10%) |
May 30, 2007 | 17.47 | 17.55 | 17.46 | 17.48 | 2,765,583 | -0.16(-0.91%) |
May 29, 2007 | 17.18 | 17.69 | 17.18 | 17.65 | 3,767,875 | +0.41(+2.37%) |
May 25, 2007 | 17.18 | 17.31 | 17.12 | 17.24 | 2,745,613 | +0.21(+1.26%) |
May 24, 2007 | 17.12 | 17.17 | 17.00 | 17.02 | 3,103,660 | +0.02(+0.13%) |
May 23, 2007 | 17.13 | 17.18 | 17.00 | 17.00 | 2,549,969 | -0.08(-0.45%) |
May 22, 2007 | 17.08 | 17.17 | 16.95 | 17.08 | 2,651,432 | +0.00(+0.01%) |
May 21, 2007 | 17.26 | 17.28 | 16.98 | 17.08 | 4,269,748 | -0.33(-1.87%) |
May 18, 2007 | 17.33 | 17.43 | 17.20 | 17.40 | 1,755,219 | +0.10(+0.60%) |
May 17, 2007 | 17.23 | 17.34 | 17.08 | 17.30 | 2,781,689 | +0.10(+0.56%) |
May 16, 2007 | 17.28 | 17.35 | 17.17 | 17.20 | 2,902,688 | +0.10(+0.61%) |
May 15, 2007 | 17.23 | 17.46 | 17.09 | 17.10 | 3,142,769 | -0.07(-0.39%) |
May 14, 2007 | 17.07 | 17.23 | 17.03 | 17.16 | 2,408,477 | +0.09(+0.54%) |
May 11, 2007 | 16.91 | 17.08 | 16.77 | 17.07 | 1,846,584 | +0.19(+1.10%) |
May 10, 2007 | 16.81 | 16.97 | 16.77 | 16.89 | 2,211,163 | +0.01(+0.09%) |
May 09, 2007 | 16.96 | 17.01 | 16.85 | 16.87 | 4,483,331 | -0.20(-1.18%) |
May 08, 2007 | 16.80 | 17.13 | 16.80 | 17.07 | 3,092,007 | +0.22(+1.31%) |
May 07, 2007 | 16.91 | 16.97 | 16.70 | 16.85 | 2,970,447 | +0.05(+0.30%) |
May 04, 2007 | 16.60 | 16.96 | 16.52 | 16.80 | 3,773,417 | +0.26(+1.58%) |
May 03, 2007 | 16.18 | 16.56 | 16.05 | 16.54 | 5,205,986 | +0.47(+2.96%) |
May 02, 2007 | 15.99 | 16.58 | 15.67 | 16.06 | 6,801,852 | -0.14(-0.88%) |
May 01, 2007 | 16.35 | 16.37 | 16.17 | 16.21 | 2,842,584 | -0.04(-0.24%) |
Apr 30, 2007 | 16.18 | 16.36 | 16.13 | 16.25 | 3,543,603 | +0.12(+0.75%) |
Apr 27, 2007 | 16.07 | 16.15 | 15.92 | 16.12 | 1,897,187 | +0.07(+0.42%) |
Apr 26, 2007 | 16.05 | 16.18 | 15.85 | 16.06 | 6,612,139 | +0.04(+0.24%) |
Apr 25, 2007 | 15.81 | 16.02 | 15.63 | 16.02 | 4,580,066 | +0.07(+0.43%) |
Apr 24, 2007 | 15.89 | 16.00 | 15.80 | 15.95 | 2,498,189 | +0.01(+0.08%) |
Apr 23, 2007 | 15.95 | 16.05 | 15.83 | 15.94 | 1,918,417 | +0.04(+0.24%) |
Apr 20, 2007 | 15.84 | 15.94 | 15.77 | 15.90 | 2,268,004 | +0.23(+1.49%) |
Apr 19, 2007 | 15.63 | 15.75 | 15.57 | 15.66 | 3,128,262 | -0.20(-1.29%) |
Apr 18, 2007 | 15.86 | 16.01 | 15.82 | 15.87 | 3,479,266 | -0.01(-0.04%) |
Apr 17, 2007 | 15.85 | 15.95 | 15.75 | 15.88 | 2,922,162 | +0.07(+0.46%) |
Apr 16, 2007 | 15.57 | 15.88 | 15.53 | 15.80 | 3,076,798 | +0.25(+1.63%) |
Apr 13, 2007 | 15.33 | 15.57 | 15.28 | 15.55 | 2,474,244 | +0.28(+1.85%) |
Apr 12, 2007 | 15.30 | 15.31 | 15.11 | 15.27 | 2,093,977 | -0.07(-0.45%) |
Apr 11, 2007 | 15.46 | 15.49 | 15.22 | 15.34 | 2,466,263 | -0.17(-1.11%) |
Apr 10, 2007 | 15.36 | 15.56 | 15.35 | 15.51 | 2,399,538 | +0.09(+0.60%) |
Apr 09, 2007 | 15.41 | 15.50 | 15.36 | 15.42 | 1,739,129 | +0.00(+0.03%) |
Apr 05, 2007 | 15.31 | 15.47 | 15.17 | 15.41 | 2,071,980 | +0.02(+0.11%) |
Apr 04, 2007 | 15.24 | 15.41 | 15.12 | 15.40 | 2,292,906 | +0.08(+0.52%) |
Apr 03, 2007 | 15.08 | 15.34 | 15.08 | 15.32 | 2,154,029 | +0.29(+1.91%) |
Apr 02, 2007 | 14.95 | 15.06 | 14.92 | 15.03 | 2,383,256 | +0.13(+0.90%) |
Mar 30, 2007 | 14.83 | 14.96 | 14.77 | 14.89 | 2,329,691 | +0.09(+0.64%) |
Mar 29, 2007 | 15.11 | 15.18 | 14.77 | 14.80 | 3,707,216 | -0.30(-2.01%) |
Mar 28, 2007 | 15.16 | 15.20 | 15.00 | 15.10 | 2,062,721 | -0.12(-0.76%) |
Mar 27, 2007 | 15.28 | 15.30 | 15.01 | 15.22 | 3,048,908 | -0.14(-0.90%) |
Mar 26, 2007 | 15.22 | 15.38 | 15.15 | 15.36 | 1,574,258 | +0.07(+0.47%) |
Mar 23, 2007 | 15.24 | 15.33 | 15.16 | 15.29 | 2,392,182 | +0.07(+0.46%) |
Mar 22, 2007 | 15.31 | 15.38 | 15.21 | 15.22 | 3,177,252 | -0.11(-0.72%) |
Mar 21, 2007 | 15.10 | 15.36 | 15.02 | 15.33 | 2,657,817 | +0.20(+1.31%) |
Mar 20, 2007 | 15.07 | 15.17 | 14.94 | 15.13 | 2,850,649 | +0.10(+0.67%) |
Mar 19, 2007 | 14.93 | 15.08 | 14.87 | 15.03 | 2,626,530 | +0.17(+1.13%) |
Mar 16, 2007 | 14.80 | 14.89 | 14.73 | 14.86 | 5,414,924 | +0.15(+1.03%) |
Mar 15, 2007 | 14.48 | 14.73 | 14.46 | 14.71 | 3,168,425 | +0.18(+1.27%) |
Mar 14, 2007 | 14.36 | 14.59 | 14.31 | 14.52 | 4,195,680 | +0.21(+1.49%) |
Mar 13, 2007 | 14.63 | 14.62 | 14.31 | 14.31 | 3,401,687 | -0.32(-2.16%) |
Mar 12, 2007 | 14.64 | 14.75 | 14.54 | 14.63 | 2,596,520 | +0.01(+0.10%) |
Mar 09, 2007 | 14.65 | 14.75 | 14.59 | 14.61 | 2,090,497 | -0.01(-0.10%) |
Mar 08, 2007 | 14.64 | 14.79 | 14.57 | 14.63 | 2,463,709 | +0.02(+0.17%) |
Mar 07, 2007 | 14.76 | 14.76 | 14.51 | 14.60 | 2,790,948 | -0.01(-0.04%) |
Mar 06, 2007 | 14.62 | 14.67 | 14.51 | 14.61 | 4,000,614 | +0.08(+0.58%) |
Mar 05, 2007 | 14.62 | 14.69 | 14.52 | 14.52 | 3,490,456 | -0.20(-1.35%) |
Mar 02, 2007 | 15.00 | 15.00 | 14.72 | 14.72 | 3,379,020 | -0.18(-1.18%) |