Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 20.41 | 20.48 | 19.94 | 20.06 | 1,182,455 | -0.35(-1.71%) |
May 30, 2007 | 20.34 | 20.57 | 20.19 | 20.41 | 1,281,644 | -0.15(-0.73%) |
May 29, 2007 | 20.19 | 20.76 | 20.19 | 20.56 | 978,318 | +0.43(+2.15%) |
May 25, 2007 | 19.78 | 20.21 | 19.78 | 20.13 | 960,843 | +0.23(+1.17%) |
May 24, 2007 | 20.09 | 20.18 | 19.79 | 19.89 | 1,060,218 | -0.35(-1.73%) |
May 23, 2007 | 20.04 | 20.63 | 19.92 | 20.24 | 1,227,982 | +0.31(+1.55%) |
May 22, 2007 | 20.18 | 20.25 | 19.46 | 19.94 | 1,528,926 | -0.36(-1.77%) |
May 21, 2007 | 20.39 | 20.67 | 20.17 | 20.29 | 2,196,864 | -0.12(-0.57%) |
May 18, 2007 | 20.42 | 20.69 | 20.28 | 20.41 | 4,721,957 | +0.09(+0.45%) |
May 17, 2007 | 20.20 | 20.71 | 20.20 | 20.32 | 1,149,064 | +0.12(+0.58%) |
May 16, 2007 | 20.00 | 20.24 | 19.85 | 20.20 | 898,062 | +0.05(+0.25%) |
May 15, 2007 | 19.93 | 20.64 | 19.87 | 20.15 | 1,453,597 | +0.13(+0.67%) |
May 14, 2007 | 20.18 | 20.42 | 19.80 | 20.02 | 1,992,175 | -0.09(-0.46%) |
May 11, 2007 | 19.80 | 20.24 | 19.68 | 20.11 | 1,965,445 | +0.32(+1.60%) |
May 10, 2007 | 19.94 | 20.00 | 19.68 | 19.79 | 1,458,268 | -0.19(-0.96%) |
May 09, 2007 | 19.83 | 20.19 | 19.69 | 19.99 | 1,409,904 | +0.07(+0.38%) |
May 08, 2007 | 19.65 | 19.98 | 19.44 | 19.91 | 1,440,620 | +0.07(+0.38%) |
May 07, 2007 | 18.56 | 19.89 | 18.96 | 19.84 | 2,921,578 | +1.28(+6.87%) |
May 04, 2007 | 18.46 | 18.73 | 18.36 | 18.56 | 1,360,052 | -0.04(-0.22%) |
May 03, 2007 | 18.55 | 18.84 | 18.34 | 18.60 | 2,017,012 | +0.00(+0.00%) |
May 02, 2007 | 17.36 | 18.75 | 17.13 | 18.60 | 5,760,224 | +2.49(+15.47%) |
May 01, 2007 | 16.17 | 16.23 | 15.66 | 16.11 | 1,007,006 | +0.00(+0.00%) |
Apr 30, 2007 | 16.64 | 16.69 | 16.10 | 16.11 | 918,415 | -0.46(-2.77%) |
Apr 27, 2007 | 16.62 | 16.66 | 16.38 | 16.57 | 615,746 | -0.05(-0.30%) |
Apr 26, 2007 | 16.49 | 16.67 | 16.44 | 16.62 | 838,072 | +0.14(+0.86%) |
Apr 25, 2007 | 16.21 | 16.67 | 16.19 | 16.48 | 1,522,087 | +0.34(+2.12%) |
Apr 24, 2007 | 16.31 | 16.46 | 16.04 | 16.14 | 1,005,806 | -0.08(-0.51%) |
Apr 23, 2007 | 16.23 | 16.44 | 16.14 | 16.22 | 638,302 | -0.02(-0.10%) |
Apr 20, 2007 | 16.45 | 16.50 | 16.21 | 16.24 | 966,692 | +0.04(+0.26%) |
Apr 19, 2007 | 15.97 | 16.24 | 15.80 | 16.19 | 577,591 | +0.07(+0.41%) |
Apr 18, 2007 | 16.06 | 16.28 | 15.97 | 16.13 | 623,424 | +0.03(+0.16%) |
Apr 17, 2007 | 16.29 | 16.35 | 16.03 | 16.10 | 676,216 | -0.18(-1.13%) |
Apr 16, 2007 | 15.92 | 16.33 | 15.89 | 16.29 | 783,120 | +0.37(+2.30%) |
Apr 13, 2007 | 16.17 | 16.17 | 15.72 | 15.92 | 611,546 | -0.04(-0.26%) |
Apr 12, 2007 | 15.88 | 16.03 | 15.46 | 15.96 | 768,242 | +0.03(+0.21%) |
Apr 11, 2007 | 16.09 | 16.15 | 15.70 | 15.93 | 736,447 | -0.23(-1.39%) |
Apr 10, 2007 | 16.01 | 16.17 | 15.99 | 16.15 | 597,628 | +0.17(+1.04%) |
Apr 09, 2007 | 16.14 | 16.19 | 15.89 | 15.99 | 648,501 | -0.11(-0.67%) |
Apr 05, 2007 | 16.14 | 16.21 | 16.01 | 16.09 | 830,273 | -0.03(-0.21%) |
Apr 04, 2007 | 16.10 | 16.22 | 15.89 | 16.13 | 818,155 | -0.02(-0.15%) |
Apr 03, 2007 | 15.78 | 16.29 | 15.69 | 16.15 | 1,866,315 | +0.48(+3.03%) |
Apr 02, 2007 | 15.36 | 15.82 | 15.33 | 15.68 | 1,557,122 | +0.43(+2.84%) |
Mar 30, 2007 | 15.18 | 15.36 | 15.09 | 15.24 | 1,234,491 | +0.13(+0.88%) |
Mar 29, 2007 | 15.17 | 15.34 | 14.97 | 15.11 | 870,227 | +0.04(+0.28%) |
Mar 28, 2007 | 15.25 | 15.34 | 15.02 | 15.07 | 979,770 | -0.27(-1.74%) |
Mar 27, 2007 | 15.49 | 15.54 | 15.24 | 15.34 | 1,000,647 | -0.16(-1.02%) |
Mar 26, 2007 | 15.59 | 15.69 | 15.11 | 15.49 | 1,430,901 | +0.05(+0.32%) |
Mar 23, 2007 | 14.87 | 15.49 | 14.87 | 15.44 | 1,427,542 | +0.53(+3.52%) |
Mar 22, 2007 | 15.02 | 15.14 | 14.90 | 14.92 | 1,117,029 | -0.08(-0.56%) |
Mar 21, 2007 | 14.94 | 15.15 | 14.89 | 15.00 | 866,387 | +0.07(+0.45%) |
Mar 20, 2007 | 14.89 | 15.04 | 14.81 | 14.94 | 586,350 | +0.01(+0.06%) |
Mar 19, 2007 | 14.89 | 15.24 | 14.84 | 14.93 | 1,371,150 | +0.28(+1.94%) |
Mar 16, 2007 | 14.94 | 15.06 | 14.59 | 14.64 | 1,044,920 | -0.29(-1.95%) |
Mar 15, 2007 | 14.80 | 15.04 | 14.74 | 14.94 | 792,838 | +0.16(+1.07%) |
Mar 14, 2007 | 14.79 | 14.79 | 14.42 | 14.78 | 1,036,641 | -0.02(-0.11%) |
Mar 13, 2007 | 15.17 | 15.24 | 14.72 | 14.79 | 1,011,205 | -0.38(-2.47%) |
Mar 12, 2007 | 15.16 | 15.29 | 15.07 | 15.17 | 1,313,559 | +0.10(+0.66%) |
Mar 09, 2007 | 15.27 | 15.36 | 14.89 | 15.07 | 1,068,436 | -0.07(-0.50%) |
Mar 08, 2007 | 15.22 | 15.42 | 15.04 | 15.14 | 1,601,275 | +0.07(+0.50%) |
Mar 07, 2007 | 15.24 | 15.38 | 15.01 | 15.07 | 2,882,320 | -0.47(-3.00%) |
Mar 06, 2007 | 15.59 | 15.99 | 15.50 | 15.54 | 2,710,026 | +0.08(+0.49%) |
Mar 05, 2007 | 15.35 | 15.90 | 15.20 | 15.46 | 4,473,399 | -0.07(-0.43%) |
Mar 02, 2007 | 14.17 | 15.53 | 14.05 | 15.53 | 7,660,590 | +1.32(+9.27%) |