Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.97 | 17.54 | 16.97 | 17.35 | 2,584,673 | +0.02(+0.09%) |
May 30, 2007 | 17.32 | 17.46 | 17.17 | 17.33 | 3,087,213 | -0.14(-0.80%) |
May 29, 2007 | 17.18 | 17.51 | 17.18 | 17.47 | 4,393,276 | +0.29(+1.68%) |
May 25, 2007 | 16.91 | 17.24 | 16.80 | 17.18 | 3,339,990 | +0.30(+1.80%) |
May 24, 2007 | 17.33 | 17.47 | 16.85 | 16.88 | 4,537,954 | -0.24(-1.41%) |
May 23, 2007 | 17.05 | 17.40 | 17.04 | 17.12 | 3,242,405 | +0.17(+1.01%) |
May 22, 2007 | 17.10 | 17.15 | 16.94 | 16.95 | 3,913,932 | -0.20(-1.18%) |
May 21, 2007 | 17.14 | 17.29 | 17.08 | 17.15 | 2,540,524 | -0.01(-0.05%) |
May 18, 2007 | 17.28 | 17.28 | 17.14 | 17.16 | 2,196,381 | -0.12(-0.68%) |
May 17, 2007 | 17.39 | 17.47 | 17.28 | 17.28 | 3,569,580 | -0.12(-0.67%) |
May 16, 2007 | 17.02 | 17.49 | 16.89 | 17.39 | 4,719,508 | +0.37(+2.15%) |
May 15, 2007 | 16.90 | 17.11 | 16.86 | 17.03 | 3,352,422 | +0.16(+0.97%) |
May 14, 2007 | 16.84 | 16.91 | 16.81 | 16.87 | 3,619,647 | +0.02(+0.14%) |
May 11, 2007 | 16.85 | 16.97 | 16.80 | 16.84 | 3,927,377 | -0.02(-0.14%) |
May 10, 2007 | 16.93 | 17.04 | 16.76 | 16.87 | 5,380,951 | -0.12(-0.69%) |
May 09, 2007 | 16.89 | 16.99 | 16.84 | 16.98 | 4,813,919 | +0.11(+0.65%) |
May 08, 2007 | 16.61 | 16.99 | 16.61 | 16.87 | 6,337,370 | +0.19(+1.12%) |
May 07, 2007 | 16.59 | 16.76 | 16.49 | 16.69 | 4,304,067 | +0.06(+0.37%) |
May 04, 2007 | 16.61 | 16.71 | 16.52 | 16.62 | 3,692,391 | +0.02(+0.09%) |
May 03, 2007 | 16.45 | 16.65 | 16.45 | 16.61 | 4,473,205 | +0.12(+0.71%) |
May 02, 2007 | 16.54 | 16.62 | 16.47 | 16.49 | 3,241,891 | +0.03(+0.19%) |
May 01, 2007 | 16.06 | 16.53 | 16.06 | 16.46 | 6,135,375 | +0.15(+0.91%) |
Apr 30, 2007 | 16.73 | 17.48 | 16.29 | 16.31 | 7,199,849 | -0.19(-1.13%) |
Apr 27, 2007 | 16.42 | 16.54 | 16.30 | 16.50 | 2,972,818 | +0.00(+0.00%) |
Apr 26, 2007 | 16.66 | 16.73 | 16.45 | 16.50 | 3,401,168 | -0.16(-0.93%) |
Apr 25, 2007 | 16.45 | 16.68 | 16.36 | 16.66 | 4,252,710 | +0.26(+1.57%) |
Apr 24, 2007 | 15.85 | 16.52 | 15.85 | 16.40 | 2,693,190 | -0.10(-0.61%) |
Apr 23, 2007 | 16.13 | 16.51 | 16.13 | 16.50 | 4,377,959 | +0.30(+1.87%) |
Apr 20, 2007 | 16.82 | 16.82 | 16.15 | 16.20 | 4,811,992 | +0.02(+0.14%) |
Apr 19, 2007 | 16.15 | 16.19 | 15.84 | 16.17 | 2,779,035 | +0.23(+1.46%) |
Apr 18, 2007 | 16.34 | 16.34 | 15.90 | 15.94 | 2,838,299 | +0.03(+0.20%) |
Apr 17, 2007 | 16.24 | 16.45 | 15.88 | 15.91 | 7,199,335 | -0.36(-2.20%) |
Apr 16, 2007 | 16.16 | 16.28 | 15.88 | 16.27 | 4,733,285 | +0.35(+2.20%) |
Apr 13, 2007 | 15.78 | 16.12 | 15.73 | 15.92 | 5,689,307 | +0.21(+1.34%) |
Apr 12, 2007 | 15.47 | 15.75 | 15.44 | 15.71 | 2,274,268 | +0.19(+1.25%) |
Apr 11, 2007 | 15.92 | 15.92 | 15.16 | 15.51 | 7,090,360 | +0.24(+1.58%) |
Apr 10, 2007 | 15.24 | 15.32 | 15.17 | 15.27 | 2,751,272 | -0.01(-0.05%) |
Apr 09, 2007 | 15.32 | 15.35 | 15.17 | 15.28 | 3,456,920 | -0.04(-0.25%) |
Apr 05, 2007 | 15.46 | 15.53 | 15.25 | 15.32 | 2,651,744 | -0.15(-0.96%) |
Apr 04, 2007 | 15.46 | 15.52 | 15.37 | 15.46 | 3,399,033 | +0.02(+0.10%) |
Apr 03, 2007 | 15.34 | 15.57 | 15.25 | 15.45 | 5,580,124 | +0.12(+0.81%) |
Apr 02, 2007 | 15.18 | 15.43 | 15.04 | 15.32 | 10,600,167 | +0.22(+1.44%) |
Mar 30, 2007 | 14.96 | 15.22 | 14.94 | 15.11 | 4,236,135 | +0.35(+2.37%) |
Mar 29, 2007 | 14.56 | 15.00 | 14.55 | 14.76 | 4,319,267 | -0.18(-1.20%) |
Mar 28, 2007 | 14.69 | 14.97 | 14.65 | 14.94 | 2,664,850 | +0.15(+1.00%) |
Mar 27, 2007 | 14.41 | 14.88 | 14.41 | 14.79 | 1,665,210 | -0.07(-0.47%) |
Mar 26, 2007 | 14.79 | 14.88 | 14.68 | 14.86 | 1,857,428 | +0.05(+0.32%) |
Mar 23, 2007 | 14.79 | 14.94 | 14.73 | 14.81 | 2,468,134 | +0.05(+0.37%) |
Mar 22, 2007 | 14.38 | 14.79 | 14.35 | 14.76 | 3,723,209 | +0.42(+2.93%) |
Mar 21, 2007 | 14.20 | 14.35 | 14.11 | 14.34 | 3,492,634 | +0.08(+0.55%) |
Mar 20, 2007 | 14.14 | 14.27 | 14.04 | 14.26 | 2,004,162 | +0.17(+1.22%) |
Mar 19, 2007 | 14.24 | 14.31 | 14.01 | 14.09 | 4,343,166 | -0.10(-0.71%) |
Mar 16, 2007 | 14.19 | 14.28 | 14.10 | 14.19 | 3,210,836 | -0.04(-0.27%) |
Mar 15, 2007 | 14.02 | 14.24 | 13.99 | 14.23 | 2,234,156 | +0.22(+1.56%) |
Mar 14, 2007 | 13.93 | 14.05 | 13.80 | 14.01 | 4,148,120 | +0.12(+0.84%) |
Mar 13, 2007 | 14.27 | 14.20 | 13.89 | 13.89 | 2,241,095 | -0.38(-2.67%) |
Mar 12, 2007 | 14.15 | 14.28 | 14.00 | 14.27 | 3,232,768 | +0.27(+1.95%) |
Mar 09, 2007 | 14.11 | 14.13 | 13.95 | 14.00 | 2,751,451 | -0.05(-0.33%) |
Mar 08, 2007 | 14.05 | 14.12 | 14.02 | 14.05 | 2,232,101 | +0.05(+0.39%) |
Mar 07, 2007 | 13.95 | 14.12 | 13.92 | 13.99 | 3,431,026 | +0.06(+0.45%) |
Mar 06, 2007 | 13.95 | 13.99 | 13.80 | 13.93 | 3,495,142 | +0.12(+0.84%) |
Mar 05, 2007 | 13.73 | 14.02 | 13.73 | 13.81 | 2,669,090 | -0.03(-0.22%) |
Mar 02, 2007 | 14.06 | 14.15 | 13.85 | 13.85 | 2,146,399 | -0.20(-1.44%) |