Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.96 | 18.05 | 17.72 | 17.84 | 2,707,914 | -0.23(-1.27%) |
May 30, 2007 | 18.12 | 18.17 | 17.86 | 18.07 | 985,536 | -0.10(-0.55%) |
May 29, 2007 | 18.05 | 18.26 | 17.92 | 18.17 | 1,025,281 | +0.06(+0.33%) |
May 25, 2007 | 18.16 | 18.20 | 17.83 | 18.11 | 1,054,565 | +0.00(+0.00%) |
May 24, 2007 | 18.62 | 18.76 | 17.82 | 18.11 | 3,050,623 | -0.28(-1.52%) |
May 23, 2007 | 18.67 | 18.72 | 18.28 | 18.39 | 1,290,839 | -0.26(-1.39%) |
May 22, 2007 | 18.97 | 19.00 | 18.62 | 18.65 | 1,700,301 | -0.23(-1.22%) |
May 21, 2007 | 18.55 | 19.00 | 18.47 | 18.88 | 2,646,618 | +0.31(+1.67%) |
May 18, 2007 | 18.53 | 18.67 | 18.24 | 18.57 | 2,315,815 | +0.07(+0.38%) |
May 17, 2007 | 18.04 | 18.60 | 18.04 | 18.50 | 4,482,164 | +0.34(+1.87%) |
May 16, 2007 | 17.12 | 18.18 | 17.03 | 18.16 | 3,402,584 | +1.07(+6.26%) |
May 15, 2007 | 17.20 | 17.37 | 17.03 | 17.09 | 1,561,147 | -0.19(-1.10%) |
May 14, 2007 | 17.15 | 17.74 | 17.13 | 17.28 | 2,953,228 | +0.16(+0.93%) |
May 11, 2007 | 16.88 | 17.16 | 16.72 | 17.12 | 2,679,737 | +0.23(+1.36%) |
May 10, 2007 | 16.06 | 17.13 | 16.06 | 16.89 | 4,933,945 | +0.71(+4.39%) |
May 09, 2007 | 16.23 | 16.32 | 16.05 | 16.18 | 1,356,966 | -0.19(-1.16%) |
May 08, 2007 | 16.47 | 16.47 | 15.99 | 16.37 | 2,658,191 | -0.11(-0.67%) |
May 07, 2007 | 16.67 | 16.71 | 16.40 | 16.48 | 1,215,217 | -0.21(-1.26%) |
May 04, 2007 | 16.90 | 17.00 | 16.55 | 16.69 | 1,099,414 | -0.07(-0.42%) |
May 03, 2007 | 16.83 | 16.95 | 16.67 | 16.76 | 1,361,525 | +0.01(+0.06%) |
May 02, 2007 | 16.36 | 16.85 | 16.36 | 16.75 | 2,446,152 | +0.30(+1.84%) |
May 01, 2007 | 16.40 | 16.56 | 16.29 | 16.45 | 2,516,222 | +0.29(+1.78%) |
Apr 30, 2007 | 16.16 | 16.33 | 15.95 | 16.16 | 1,595,098 | -0.06(-0.37%) |
Apr 27, 2007 | 16.41 | 16.43 | 16.04 | 16.22 | 1,675,662 | -0.25(-1.52%) |
Apr 26, 2007 | 16.58 | 16.67 | 16.33 | 16.47 | 2,329,583 | +0.05(+0.30%) |
Apr 25, 2007 | 16.55 | 16.55 | 16.10 | 16.42 | 2,405,371 | -0.07(-0.42%) |
Apr 24, 2007 | 16.52 | 16.75 | 16.32 | 16.49 | 1,201,323 | -0.07(-0.42%) |
Apr 23, 2007 | 16.31 | 16.56 | 16.27 | 16.56 | 1,684,040 | +0.25(+1.53%) |
Apr 20, 2007 | 16.38 | 16.45 | 16.10 | 16.31 | 2,096,493 | +0.11(+0.68%) |
Apr 19, 2007 | 16.30 | 16.40 | 16.13 | 16.20 | 1,872,277 | -0.17(-1.04%) |
Apr 18, 2007 | 16.50 | 16.50 | 16.30 | 16.37 | 6,861,433 | -0.25(-1.50%) |
Apr 17, 2007 | 17.04 | 17.18 | 16.61 | 16.62 | 6,022,321 | -1.21(-6.79%) |
Apr 16, 2007 | 17.75 | 18.00 | 17.75 | 17.83 | 648,227 | +0.13(+0.73%) |
Apr 13, 2007 | 17.56 | 17.80 | 17.50 | 17.70 | 1,009,821 | +0.11(+0.63%) |
Apr 12, 2007 | 17.52 | 17.66 | 17.33 | 17.59 | 746,111 | +0.00(+0.00%) |
Apr 11, 2007 | 17.47 | 17.64 | 17.28 | 17.59 | 606,863 | +0.05(+0.29%) |
Apr 10, 2007 | 17.63 | 17.93 | 17.44 | 17.54 | 1,049,183 | -0.13(-0.74%) |
Apr 09, 2007 | 17.86 | 17.91 | 17.64 | 17.67 | 808,185 | -0.22(-1.23%) |
Apr 05, 2007 | 18.09 | 18.11 | 17.89 | 17.89 | 497,229 | -0.20(-1.11%) |
Apr 04, 2007 | 17.80 | 18.12 | 17.64 | 18.09 | 921,355 | +0.29(+1.63%) |
Apr 03, 2007 | 17.26 | 17.98 | 17.25 | 17.80 | 1,228,562 | +0.60(+3.49%) |
Apr 02, 2007 | 17.37 | 17.51 | 17.16 | 17.20 | 666,966 | -0.06(-0.35%) |
Mar 30, 2007 | 17.27 | 17.49 | 17.04 | 17.26 | 929,546 | -0.14(-0.80%) |
Mar 29, 2007 | 17.05 | 17.40 | 16.91 | 17.40 | 1,655,398 | +0.40(+2.35%) |
Mar 28, 2007 | 16.75 | 17.02 | 16.62 | 17.00 | 1,892,410 | +0.10(+0.59%) |
Mar 27, 2007 | 17.07 | 17.21 | 16.79 | 16.90 | 1,043,249 | -0.24(-1.40%) |
Mar 26, 2007 | 17.36 | 17.50 | 17.05 | 17.14 | 1,064,834 | -0.12(-0.70%) |
Mar 23, 2007 | 17.26 | 17.41 | 17.02 | 17.26 | 884,943 | +0.06(+0.35%) |
Mar 22, 2007 | 17.65 | 17.68 | 17.16 | 17.20 | 841,295 | -0.38(-2.16%) |
Mar 21, 2007 | 17.22 | 17.68 | 17.10 | 17.58 | 1,042,102 | +0.45(+2.63%) |
Mar 20, 2007 | 16.70 | 17.29 | 16.66 | 17.13 | 1,267,635 | +0.37(+2.21%) |
Mar 19, 2007 | 16.70 | 16.86 | 16.66 | 16.76 | 1,116,202 | +0.17(+1.02%) |
Mar 16, 2007 | 16.53 | 16.76 | 16.44 | 16.59 | 1,627,123 | +0.05(+0.30%) |
Mar 15, 2007 | 16.25 | 16.59 | 16.17 | 16.54 | 929,334 | +0.32(+1.97%) |
Mar 14, 2007 | 16.00 | 16.37 | 15.72 | 16.22 | 1,446,878 | +0.15(+0.93%) |
Mar 13, 2007 | 16.25 | 16.31 | 16.00 | 16.07 | 1,452,671 | -0.18(-1.11%) |
Mar 12, 2007 | 16.40 | 16.70 | 16.17 | 16.25 | 1,059,780 | -0.38(-2.29%) |
Mar 09, 2007 | 16.79 | 16.89 | 16.44 | 16.63 | 702,743 | +0.00(+0.00%) |
Mar 08, 2007 | 16.45 | 16.87 | 16.41 | 16.63 | 2,131,435 | +0.34(+2.09%) |
Mar 07, 2007 | 16.42 | 16.42 | 15.92 | 16.29 | 1,277,045 | -0.07(-0.43%) |
Mar 06, 2007 | 15.89 | 16.43 | 15.89 | 16.36 | 1,660,308 | +0.65(+4.14%) |
Mar 05, 2007 | 15.73 | 16.08 | 15.53 | 15.71 | 2,372,024 | -0.25(-1.57%) |
Mar 02, 2007 | 16.51 | 16.58 | 15.96 | 15.96 | 1,616,192 | -0.66(-3.97%) |