Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.56 | 18.65 | 18.50 | 18.60 | 5,782,827 | +0.04(+0.23%) |
May 30, 2007 | 18.30 | 18.57 | 18.18 | 18.56 | 10,015,384 | +0.21(+1.15%) |
May 29, 2007 | 18.37 | 18.39 | 18.23 | 18.35 | 9,652,253 | -0.06(-0.31%) |
May 25, 2007 | 18.32 | 18.45 | 18.32 | 18.41 | 5,164,350 | +0.11(+0.62%) |
May 24, 2007 | 18.40 | 18.41 | 18.20 | 18.29 | 6,693,213 | +0.01(+0.04%) |
May 23, 2007 | 18.46 | 18.46 | 18.26 | 18.29 | 4,485,442 | -0.07(-0.38%) |
May 22, 2007 | 18.21 | 18.39 | 18.18 | 18.36 | 4,393,266 | +0.13(+0.71%) |
May 21, 2007 | 18.23 | 18.25 | 18.06 | 18.23 | 3,968,306 | -0.00(-0.02%) |
May 18, 2007 | 18.24 | 18.33 | 18.21 | 18.23 | 3,528,456 | +0.01(+0.08%) |
May 17, 2007 | 18.30 | 18.32 | 18.19 | 18.22 | 3,445,771 | -0.13(-0.69%) |
May 16, 2007 | 18.30 | 18.37 | 18.27 | 18.34 | 3,373,884 | +0.00(+0.02%) |
May 15, 2007 | 18.54 | 18.60 | 18.33 | 18.34 | 5,277,909 | -0.15(-0.80%) |
May 14, 2007 | 18.33 | 18.53 | 18.30 | 18.49 | 5,902,379 | +0.16(+0.86%) |
May 11, 2007 | 18.35 | 18.38 | 18.26 | 18.33 | 7,820,683 | +0.03(+0.15%) |
May 10, 2007 | 18.44 | 18.54 | 18.30 | 18.30 | 4,319,302 | -0.24(-1.31%) |
May 09, 2007 | 18.58 | 18.60 | 18.35 | 18.54 | 3,754,916 | -0.04(-0.19%) |
May 08, 2007 | 18.60 | 18.61 | 18.50 | 18.58 | 3,099,404 | -0.04(-0.19%) |
May 07, 2007 | 18.61 | 18.68 | 18.57 | 18.61 | 2,233,060 | +0.08(+0.44%) |
May 04, 2007 | 18.66 | 18.68 | 18.45 | 18.53 | 4,745,430 | -0.09(-0.49%) |
May 03, 2007 | 18.31 | 18.72 | 18.31 | 18.62 | 8,298,323 | +0.32(+1.75%) |
May 02, 2007 | 18.10 | 18.39 | 18.08 | 18.30 | 6,157,892 | +0.19(+1.07%) |
May 01, 2007 | 18.11 | 18.15 | 17.98 | 18.11 | 5,654,111 | +0.04(+0.23%) |
Apr 30, 2007 | 18.05 | 18.20 | 17.93 | 18.07 | 8,315,050 | +0.03(+0.18%) |
Apr 27, 2007 | 17.98 | 18.04 | 17.91 | 18.04 | 5,298,652 | +0.03(+0.18%) |
Apr 26, 2007 | 18.11 | 18.11 | 17.85 | 18.01 | 7,734,872 | -0.10(-0.56%) |
Apr 25, 2007 | 17.79 | 19.00 | 17.60 | 18.11 | 17,226,088 | +0.78(+4.53%) |
Apr 24, 2007 | 17.24 | 17.46 | 17.17 | 17.32 | 5,699,574 | +0.10(+0.59%) |
Apr 23, 2007 | 17.42 | 17.42 | 17.21 | 17.22 | 3,886,189 | -0.06(-0.35%) |
Apr 20, 2007 | 17.40 | 17.42 | 17.19 | 17.28 | 6,200,798 | +0.15(+0.86%) |
Apr 19, 2007 | 17.17 | 17.24 | 17.10 | 17.13 | 3,794,571 | -0.08(-0.45%) |
Apr 18, 2007 | 17.05 | 17.25 | 17.03 | 17.21 | 4,088,176 | +0.10(+0.58%) |
Apr 17, 2007 | 17.05 | 17.19 | 17.02 | 17.11 | 4,012,632 | +0.07(+0.39%) |
Apr 16, 2007 | 16.63 | 17.07 | 16.63 | 17.04 | 4,028,703 | +0.23(+1.36%) |
Apr 13, 2007 | 16.81 | 16.84 | 16.61 | 16.82 | 6,791,554 | +0.01(+0.08%) |
Apr 12, 2007 | 16.76 | 16.82 | 16.66 | 16.80 | 3,634,441 | -0.01(-0.04%) |
Apr 11, 2007 | 16.91 | 16.95 | 16.76 | 16.81 | 2,771,657 | -0.13(-0.79%) |
Apr 10, 2007 | 16.98 | 17.01 | 16.89 | 16.94 | 1,691,488 | +0.00(+0.02%) |
Apr 09, 2007 | 16.89 | 16.96 | 16.88 | 16.94 | 2,352,686 | +0.07(+0.44%) |
Apr 05, 2007 | 16.89 | 16.90 | 16.81 | 16.86 | 1,988,131 | -0.02(-0.12%) |
Apr 04, 2007 | 16.77 | 16.91 | 16.65 | 16.89 | 4,221,475 | +0.12(+0.71%) |
Apr 03, 2007 | 16.72 | 16.84 | 16.72 | 16.77 | 3,711,443 | +0.11(+0.63%) |
Apr 02, 2007 | 16.61 | 16.66 | 16.54 | 16.66 | 3,806,638 | +0.10(+0.60%) |
Mar 30, 2007 | 16.54 | 16.63 | 16.39 | 16.56 | 4,483,879 | +0.05(+0.30%) |
Mar 29, 2007 | 16.54 | 16.61 | 16.43 | 16.51 | 3,016,151 | +0.06(+0.36%) |
Mar 28, 2007 | 16.54 | 16.56 | 16.44 | 16.45 | 3,786,740 | -0.11(-0.64%) |
Mar 27, 2007 | 16.70 | 16.70 | 16.56 | 16.56 | 3,534,139 | -0.17(-1.03%) |
Mar 26, 2007 | 16.75 | 16.75 | 16.57 | 16.73 | 2,940,104 | -0.04(-0.21%) |
Mar 23, 2007 | 16.77 | 16.83 | 16.70 | 16.77 | 3,018,424 | -0.01(-0.04%) |
Mar 22, 2007 | 16.54 | 17.13 | 16.54 | 16.77 | 4,070,596 | -0.06(-0.36%) |
Mar 21, 2007 | 16.59 | 16.85 | 16.48 | 16.83 | 5,216,251 | +0.40(+2.46%) |
Mar 20, 2007 | 16.34 | 16.51 | 16.28 | 16.43 | 3,668,538 | +0.15(+0.91%) |
Mar 19, 2007 | 16.09 | 16.32 | 16.08 | 16.28 | 4,498,796 | +0.17(+1.03%) |
Mar 16, 2007 | 16.17 | 16.19 | 16.01 | 16.12 | 6,614,790 | -0.07(-0.46%) |
Mar 15, 2007 | 16.10 | 16.24 | 16.09 | 16.19 | 6,246,777 | +0.04(+0.26%) |
Mar 14, 2007 | 16.07 | 16.17 | 15.90 | 16.15 | 5,144,085 | +0.08(+0.53%) |
Mar 13, 2007 | 16.51 | 16.42 | 15.97 | 16.06 | 6,653,718 | -0.44(-2.69%) |
Mar 12, 2007 | 16.29 | 16.53 | 16.26 | 16.51 | 6,383,500 | +0.24(+1.45%) |
Mar 09, 2007 | 16.45 | 16.46 | 16.21 | 16.27 | 6,284,335 | -0.04(-0.22%) |
Mar 08, 2007 | 16.34 | 16.37 | 16.23 | 16.31 | 6,585,231 | +0.02(+0.15%) |
Mar 07, 2007 | 16.33 | 16.40 | 16.28 | 16.28 | 4,901,423 | -0.10(-0.62%) |
Mar 06, 2007 | 16.41 | 16.42 | 16.26 | 16.38 | 8,072,999 | +0.02(+0.13%) |
Mar 05, 2007 | 16.37 | 16.50 | 16.27 | 16.36 | 6,097,658 | -0.08(-0.47%) |
Mar 02, 2007 | 16.57 | 16.60 | 16.41 | 16.44 | 4,803,963 | -0.12(-0.74%) |