Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.16 | 20.42 | 20.14 | 20.37 | 3,157,794 | +0.30(+1.50%) |
May 30, 2007 | 19.93 | 20.06 | 19.66 | 20.06 | 2,730,657 | +0.13(+0.66%) |
May 29, 2007 | 19.70 | 20.02 | 19.70 | 19.93 | 2,964,504 | +0.15(+0.76%) |
May 25, 2007 | 19.26 | 19.83 | 19.20 | 19.78 | 7,216,459 | +0.59(+3.05%) |
May 24, 2007 | 19.30 | 19.51 | 19.07 | 19.20 | 2,942,500 | -0.14(-0.74%) |
May 23, 2007 | 19.18 | 19.40 | 19.07 | 19.34 | 2,281,516 | +0.10(+0.52%) |
May 22, 2007 | 18.77 | 19.33 | 18.77 | 19.24 | 2,980,899 | +0.42(+2.24%) |
May 21, 2007 | 18.70 | 18.85 | 18.69 | 18.82 | 1,701,645 | +0.09(+0.47%) |
May 18, 2007 | 18.66 | 18.77 | 18.54 | 18.73 | 1,570,483 | +0.08(+0.45%) |
May 17, 2007 | 18.46 | 18.73 | 18.45 | 18.65 | 2,375,141 | +0.09(+0.47%) |
May 16, 2007 | 18.57 | 18.59 | 18.23 | 18.56 | 3,080,564 | +0.02(+0.09%) |
May 15, 2007 | 18.41 | 18.58 | 18.38 | 18.54 | 2,783,294 | +0.14(+0.74%) |
May 14, 2007 | 18.54 | 18.57 | 18.32 | 18.41 | 5,498,851 | -0.14(-0.75%) |
May 11, 2007 | 18.38 | 18.56 | 18.37 | 18.54 | 2,483,867 | +0.20(+1.11%) |
May 10, 2007 | 18.44 | 18.48 | 18.29 | 18.34 | 1,865,596 | -0.20(-1.10%) |
May 09, 2007 | 18.33 | 18.59 | 18.28 | 18.54 | 2,300,931 | +0.12(+0.65%) |
May 08, 2007 | 18.09 | 18.44 | 18.07 | 18.42 | 2,350,117 | +0.20(+1.11%) |
May 07, 2007 | 18.10 | 18.43 | 18.06 | 18.22 | 2,385,927 | +0.12(+0.68%) |
May 04, 2007 | 18.18 | 18.21 | 18.00 | 18.10 | 3,361,793 | -0.08(-0.42%) |
May 03, 2007 | 18.31 | 18.62 | 18.10 | 18.18 | 6,422,157 | +0.12(+0.68%) |
May 02, 2007 | 17.38 | 18.38 | 17.27 | 18.05 | 12,304,452 | +1.60(+9.74%) |
May 01, 2007 | 16.41 | 16.53 | 16.39 | 16.45 | 2,546,858 | +0.02(+0.14%) |
Apr 30, 2007 | 16.47 | 16.55 | 16.38 | 16.43 | 2,229,742 | -0.04(-0.24%) |
Apr 27, 2007 | 16.21 | 16.47 | 16.20 | 16.47 | 2,229,742 | +0.23(+1.40%) |
Apr 26, 2007 | 16.48 | 16.48 | 16.21 | 16.24 | 1,333,185 | -0.23(-1.42%) |
Apr 25, 2007 | 16.34 | 16.50 | 16.29 | 16.47 | 1,898,818 | +0.18(+1.11%) |
Apr 24, 2007 | 16.35 | 16.44 | 16.26 | 16.29 | 1,111,419 | -0.06(-0.34%) |
Apr 23, 2007 | 16.09 | 16.40 | 16.09 | 16.35 | 2,751,798 | +0.19(+1.19%) |
Apr 20, 2007 | 16.09 | 16.17 | 16.06 | 16.16 | 1,361,229 | +0.14(+0.87%) |
Apr 19, 2007 | 16.10 | 16.12 | 15.98 | 16.02 | 1,794,407 | -0.15(-0.90%) |
Apr 18, 2007 | 16.28 | 16.34 | 16.16 | 16.16 | 1,088,121 | -0.15(-0.91%) |
Apr 17, 2007 | 16.35 | 16.43 | 16.28 | 16.31 | 554,415 | -0.10(-0.59%) |
Apr 16, 2007 | 16.31 | 16.43 | 16.29 | 16.41 | 1,742,633 | +0.19(+1.14%) |
Apr 13, 2007 | 16.21 | 16.25 | 16.19 | 16.22 | 778,770 | -0.00(-0.01%) |
Apr 12, 2007 | 16.18 | 16.26 | 16.10 | 16.23 | 1,165,350 | -0.01(-0.04%) |
Apr 11, 2007 | 16.22 | 16.27 | 16.14 | 16.23 | 1,054,036 | +0.01(+0.06%) |
Apr 10, 2007 | 16.23 | 16.28 | 16.19 | 16.22 | 1,368,996 | +0.01(+0.07%) |
Apr 09, 2007 | 16.21 | 16.29 | 16.15 | 16.21 | 1,318,516 | +0.01(+0.09%) |
Apr 05, 2007 | 16.19 | 16.25 | 16.17 | 16.20 | 1,215,830 | -0.04(-0.24%) |
Apr 04, 2007 | 16.26 | 16.30 | 15.83 | 16.24 | 1,780,600 | -0.05(-0.28%) |
Apr 03, 2007 | 16.31 | 16.31 | 16.26 | 16.28 | 1,448,383 | +0.01(+0.07%) |
Apr 02, 2007 | 16.31 | 16.32 | 16.21 | 16.27 | 1,318,516 | +0.00(+0.01%) |
Mar 30, 2007 | 16.23 | 16.31 | 16.17 | 16.27 | 1,845,750 | +0.04(+0.24%) |
Mar 29, 2007 | 16.31 | 16.32 | 16.19 | 16.23 | 1,455,717 | +0.01(+0.04%) |
Mar 28, 2007 | 16.29 | 16.35 | 16.18 | 16.22 | 2,318,189 | -0.09(-0.54%) |
Mar 27, 2007 | 16.47 | 16.47 | 16.27 | 16.31 | 1,476,427 | -0.17(-1.05%) |
Mar 26, 2007 | 16.57 | 16.57 | 16.35 | 16.49 | 1,310,750 | -0.05(-0.28%) |
Mar 23, 2007 | 16.47 | 16.57 | 16.46 | 16.53 | 1,297,375 | -0.02(-0.10%) |
Mar 22, 2007 | 16.43 | 16.56 | 16.42 | 16.55 | 2,305,677 | +0.07(+0.41%) |
Mar 21, 2007 | 16.33 | 16.48 | 16.28 | 16.48 | 6,794,500 | +0.14(+0.88%) |
Mar 20, 2007 | 16.26 | 16.38 | 16.13 | 16.34 | 1,035,052 | +0.01(+0.06%) |
Mar 19, 2007 | 16.21 | 16.34 | 16.16 | 16.33 | 1,761,616 | +0.17(+1.08%) |
Mar 16, 2007 | 16.17 | 16.22 | 16.08 | 16.15 | 2,246,137 | +0.00(+0.01%) |
Mar 15, 2007 | 16.06 | 16.19 | 16.06 | 16.15 | 1,227,911 | +0.05(+0.30%) |
Mar 14, 2007 | 16.06 | 16.14 | 15.92 | 16.10 | 1,938,080 | +0.07(+0.46%) |
Mar 13, 2007 | 16.32 | 16.22 | 16.02 | 16.03 | 1,493,254 | -0.29(-1.80%) |
Mar 12, 2007 | 16.16 | 16.34 | 16.09 | 16.32 | 1,800,447 | +0.18(+1.12%) |
Mar 09, 2007 | 16.09 | 16.17 | 16.06 | 16.14 | 1,348,717 | +0.13(+0.81%) |
Mar 08, 2007 | 15.96 | 16.11 | 15.93 | 16.01 | 2,152,512 | +0.10(+0.66%) |
Mar 07, 2007 | 15.89 | 16.01 | 15.82 | 15.91 | 2,376,867 | +0.01(+0.09%) |
Mar 06, 2007 | 15.82 | 16.00 | 15.73 | 15.90 | 2,281,516 | +0.14(+0.90%) |
Mar 05, 2007 | 15.59 | 15.92 | 15.04 | 15.75 | 2,968,818 | -0.07(-0.47%) |
Mar 02, 2007 | 16.03 | 16.20 | 15.83 | 15.83 | 2,341,056 | -0.38(-2.35%) |