Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.11 | 17.69 | 17.11 | 17.50 | 2,562,481 | +0.02(+0.09%) |
May 30, 2007 | 17.47 | 17.62 | 17.32 | 17.48 | 3,060,706 | -0.14(-0.80%) |
May 29, 2007 | 17.33 | 17.66 | 17.33 | 17.62 | 4,355,556 | +0.29(+1.68%) |
May 25, 2007 | 17.06 | 17.39 | 16.95 | 17.33 | 3,311,313 | +0.31(+1.80%) |
May 24, 2007 | 17.48 | 17.62 | 17.00 | 17.03 | 4,498,991 | -0.24(-1.41%) |
May 23, 2007 | 17.20 | 17.55 | 17.18 | 17.27 | 3,214,566 | +0.17(+1.01%) |
May 22, 2007 | 17.25 | 17.30 | 17.08 | 17.10 | 3,880,327 | -0.20(-1.18%) |
May 21, 2007 | 17.29 | 17.44 | 17.23 | 17.30 | 2,518,711 | -0.01(-0.05%) |
May 18, 2007 | 17.43 | 17.43 | 17.29 | 17.31 | 2,177,523 | -0.12(-0.68%) |
May 17, 2007 | 17.55 | 17.62 | 17.43 | 17.43 | 3,538,932 | -0.12(-0.67%) |
May 16, 2007 | 17.17 | 17.64 | 17.03 | 17.55 | 4,678,987 | +0.37(+2.15%) |
May 15, 2007 | 17.04 | 17.25 | 17.00 | 17.18 | 3,323,638 | +0.16(+0.97%) |
May 14, 2007 | 16.99 | 17.06 | 16.96 | 17.01 | 3,588,569 | +0.02(+0.14%) |
May 11, 2007 | 17.00 | 17.12 | 16.94 | 16.99 | 3,893,657 | -0.02(-0.14%) |
May 10, 2007 | 17.07 | 17.19 | 16.91 | 17.01 | 5,334,751 | -0.12(-0.69%) |
May 09, 2007 | 17.03 | 17.14 | 16.99 | 17.13 | 4,772,587 | +0.11(+0.65%) |
May 08, 2007 | 16.75 | 17.14 | 16.75 | 17.02 | 6,282,958 | +0.19(+1.12%) |
May 07, 2007 | 16.73 | 16.91 | 16.63 | 16.83 | 4,267,112 | +0.06(+0.37%) |
May 04, 2007 | 16.75 | 16.85 | 16.67 | 16.77 | 3,660,688 | +0.02(+0.09%) |
May 03, 2007 | 16.60 | 16.79 | 16.60 | 16.75 | 4,434,798 | +0.12(+0.71%) |
May 02, 2007 | 16.68 | 16.76 | 16.61 | 16.63 | 3,214,056 | +0.03(+0.19%) |
May 01, 2007 | 16.20 | 16.67 | 16.20 | 16.60 | 6,082,697 | +0.15(+0.91%) |
Apr 30, 2007 | 16.87 | 17.63 | 16.43 | 16.45 | 7,138,031 | -0.19(-1.13%) |
Apr 27, 2007 | 16.56 | 16.68 | 16.45 | 16.64 | 2,947,294 | +0.00(+0.00%) |
Apr 26, 2007 | 16.80 | 16.87 | 16.60 | 16.64 | 3,371,966 | -0.16(-0.93%) |
Apr 25, 2007 | 16.60 | 16.82 | 16.50 | 16.80 | 4,216,196 | +0.26(+1.57%) |
Apr 24, 2007 | 15.98 | 16.66 | 15.98 | 16.54 | 2,670,067 | -0.10(-0.61%) |
Apr 23, 2007 | 16.27 | 16.65 | 16.27 | 16.64 | 4,340,370 | +0.31(+1.87%) |
Apr 20, 2007 | 16.96 | 16.96 | 16.29 | 16.34 | 4,770,676 | +0.02(+0.14%) |
Apr 19, 2007 | 16.29 | 16.33 | 15.98 | 16.31 | 2,755,174 | +0.24(+1.46%) |
Apr 18, 2007 | 16.49 | 16.49 | 16.04 | 16.08 | 2,813,929 | +0.03(+0.20%) |
Apr 17, 2007 | 16.38 | 16.59 | 16.01 | 16.05 | 7,137,522 | -0.36(-2.20%) |
Apr 16, 2007 | 16.30 | 16.42 | 16.01 | 16.41 | 4,692,645 | +0.35(+2.20%) |
Apr 13, 2007 | 15.92 | 16.26 | 15.87 | 16.05 | 5,640,459 | +0.21(+1.34%) |
Apr 12, 2007 | 15.61 | 15.89 | 15.57 | 15.84 | 2,254,741 | +0.20(+1.25%) |
Apr 11, 2007 | 16.05 | 16.05 | 15.29 | 15.65 | 7,029,482 | +0.24(+1.58%) |
Apr 10, 2007 | 15.37 | 15.46 | 15.30 | 15.40 | 2,727,650 | -0.01(-0.05%) |
Apr 09, 2007 | 15.45 | 15.48 | 15.30 | 15.41 | 3,427,239 | -0.04(-0.25%) |
Apr 05, 2007 | 15.60 | 15.66 | 15.39 | 15.45 | 2,628,976 | -0.15(-0.96%) |
Apr 04, 2007 | 15.60 | 15.65 | 15.50 | 15.60 | 3,369,849 | +0.02(+0.10%) |
Apr 03, 2007 | 15.47 | 15.70 | 15.39 | 15.58 | 5,532,213 | +0.13(+0.81%) |
Apr 02, 2007 | 15.32 | 15.57 | 15.17 | 15.46 | 10,509,154 | +0.22(+1.44%) |
Mar 30, 2007 | 15.09 | 15.36 | 15.07 | 15.24 | 4,199,763 | +0.35(+2.37%) |
Mar 29, 2007 | 14.69 | 15.13 | 14.67 | 14.88 | 4,282,182 | -0.18(-1.20%) |
Mar 28, 2007 | 14.82 | 15.10 | 14.78 | 15.06 | 2,641,969 | +0.15(+1.00%) |
Mar 27, 2007 | 14.54 | 15.01 | 14.54 | 14.92 | 1,650,912 | -0.07(-0.47%) |
Mar 26, 2007 | 14.92 | 15.01 | 14.81 | 14.99 | 1,841,480 | +0.05(+0.32%) |
Mar 23, 2007 | 14.92 | 15.06 | 14.85 | 14.94 | 2,446,943 | +0.05(+0.37%) |
Mar 22, 2007 | 14.51 | 14.92 | 14.48 | 14.88 | 3,691,242 | +0.42(+2.93%) |
Mar 21, 2007 | 14.33 | 14.48 | 14.23 | 14.46 | 3,462,646 | +0.08(+0.55%) |
Mar 20, 2007 | 14.26 | 14.39 | 14.16 | 14.38 | 1,986,954 | +0.17(+1.22%) |
Mar 19, 2007 | 14.37 | 14.44 | 14.13 | 14.21 | 4,305,875 | -0.10(-0.71%) |
Mar 16, 2007 | 14.31 | 14.41 | 14.22 | 14.31 | 3,183,267 | -0.04(-0.27%) |
Mar 15, 2007 | 14.14 | 14.37 | 14.11 | 14.35 | 2,214,974 | +0.22(+1.56%) |
Mar 14, 2007 | 14.05 | 14.17 | 13.92 | 14.13 | 4,112,504 | +0.12(+0.84%) |
Mar 13, 2007 | 14.40 | 14.33 | 14.01 | 14.01 | 2,221,853 | -0.38(-2.67%) |
Mar 12, 2007 | 14.27 | 14.41 | 14.12 | 14.40 | 3,205,012 | +0.27(+1.95%) |
Mar 09, 2007 | 14.23 | 14.26 | 14.07 | 14.12 | 2,727,827 | -0.05(-0.33%) |
Mar 08, 2007 | 14.17 | 14.24 | 14.14 | 14.17 | 2,212,936 | +0.05(+0.39%) |
Mar 07, 2007 | 14.08 | 14.24 | 14.04 | 14.11 | 3,401,567 | +0.06(+0.45%) |
Mar 06, 2007 | 14.07 | 14.11 | 13.92 | 14.05 | 3,465,133 | +0.12(+0.85%) |
Mar 05, 2007 | 13.85 | 14.15 | 13.85 | 13.93 | 2,646,173 | -0.03(-0.22%) |
Mar 02, 2007 | 14.18 | 14.27 | 13.97 | 13.97 | 2,127,970 | -0.20(-1.44%) |