Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.64 | 16.76 | 16.35 | 16.53 | 8,011,633 | -0.11(-0.68%) |
May 30, 2007 | 16.26 | 16.85 | 16.14 | 16.64 | 2,739,633 | +0.47(+2.91%) |
May 29, 2007 | 15.98 | 16.32 | 15.96 | 16.17 | 1,595,274 | +0.21(+1.30%) |
May 25, 2007 | 15.86 | 16.13 | 15.81 | 15.96 | 1,744,143 | +0.16(+1.03%) |
May 24, 2007 | 16.18 | 16.18 | 15.64 | 15.80 | 1,319,076 | -0.44(-2.70%) |
May 23, 2007 | 15.97 | 16.43 | 16.03 | 16.24 | 737,456 | +0.21(+1.33%) |
May 22, 2007 | 15.98 | 16.08 | 15.74 | 16.03 | 865,449 | +0.04(+0.27%) |
May 21, 2007 | 15.89 | 16.29 | 15.73 | 15.98 | 576,806 | +0.03(+0.16%) |
May 18, 2007 | 15.88 | 15.96 | 15.67 | 15.96 | 1,035,252 | +0.09(+0.55%) |
May 17, 2007 | 15.98 | 16.14 | 15.74 | 15.87 | 2,672,711 | -0.33(-2.05%) |
May 16, 2007 | 16.40 | 16.58 | 16.03 | 16.20 | 1,164,144 | -0.20(-1.22%) |
May 15, 2007 | 16.50 | 16.51 | 16.33 | 16.40 | 1,316,524 | -0.14(-0.87%) |
May 14, 2007 | 16.62 | 16.71 | 16.51 | 16.55 | 988,789 | +0.08(+0.50%) |
May 11, 2007 | 16.48 | 16.73 | 16.26 | 16.46 | 943,952 | +0.09(+0.54%) |
May 10, 2007 | 16.44 | 16.60 | 16.34 | 16.38 | 680,680 | -0.14(-0.83%) |
May 09, 2007 | 16.09 | 16.52 | 15.95 | 16.51 | 1,505,442 | +0.56(+3.50%) |
May 08, 2007 | 16.09 | 16.09 | 15.94 | 15.96 | 477,880 | -0.09(-0.55%) |
May 07, 2007 | 16.01 | 16.16 | 15.92 | 16.04 | 779,287 | -0.04(-0.23%) |
May 04, 2007 | 16.17 | 16.22 | 16.04 | 16.08 | 682,913 | -0.05(-0.31%) |
May 03, 2007 | 16.22 | 16.22 | 15.98 | 16.13 | 861,779 | -0.04(-0.23%) |
May 02, 2007 | 16.03 | 16.35 | 16.03 | 16.17 | 1,300,887 | +0.08(+0.47%) |
May 01, 2007 | 16.30 | 16.38 | 15.91 | 16.09 | 629,301 | -0.23(-1.42%) |
Apr 30, 2007 | 16.21 | 16.76 | 16.21 | 16.33 | 482,028 | -0.44(-2.62%) |
Apr 27, 2007 | 16.92 | 16.96 | 16.65 | 16.76 | 1,705,529 | -0.17(-1.00%) |
Apr 26, 2007 | 16.78 | 16.93 | 16.60 | 16.93 | 497,505 | +0.23(+1.39%) |
Apr 25, 2007 | 16.81 | 16.86 | 16.56 | 16.70 | 817,901 | -0.04(-0.22%) |
Apr 24, 2007 | 16.92 | 16.92 | 16.65 | 16.74 | 840,398 | -0.18(-1.07%) |
Apr 23, 2007 | 16.75 | 17.05 | 16.69 | 16.92 | 779,128 | +0.18(+1.05%) |
Apr 20, 2007 | 16.61 | 16.92 | 16.58 | 16.75 | 1,088,513 | +0.13(+0.79%) |
Apr 19, 2007 | 16.66 | 16.78 | 16.56 | 16.61 | 556,542 | -0.02(-0.11%) |
Apr 18, 2007 | 16.59 | 16.73 | 16.58 | 16.63 | 930,709 | -0.04(-0.26%) |
Apr 17, 2007 | 16.59 | 16.86 | 16.55 | 16.68 | 1,268,177 | +0.14(+0.83%) |
Apr 16, 2007 | 16.48 | 16.67 | 16.46 | 16.54 | 1,154,730 | +0.04(+0.23%) |
Apr 13, 2007 | 16.32 | 16.58 | 16.27 | 16.50 | 1,169,569 | +0.23(+1.39%) |
Apr 12, 2007 | 15.94 | 16.55 | 15.94 | 16.28 | 948,739 | -0.22(-1.33%) |
Apr 11, 2007 | 16.21 | 16.87 | 16.21 | 16.50 | 800,509 | -0.27(-1.61%) |
Apr 10, 2007 | 16.64 | 16.78 | 16.60 | 16.76 | 592,443 | +0.16(+0.98%) |
Apr 09, 2007 | 16.43 | 16.61 | 16.40 | 16.60 | 873,587 | +0.17(+1.03%) |
Apr 05, 2007 | 16.23 | 16.54 | 16.23 | 16.43 | 876,938 | +0.13(+0.77%) |
Apr 04, 2007 | 16.26 | 16.34 | 16.18 | 16.31 | 644,779 | +0.13(+0.77%) |
Apr 03, 2007 | 16.32 | 16.33 | 15.93 | 16.18 | 1,152,337 | -0.11(-0.65%) |
Apr 02, 2007 | 15.99 | 16.33 | 15.93 | 16.29 | 427,459 | +0.29(+1.80%) |
Mar 30, 2007 | 15.73 | 16.00 | 15.61 | 16.00 | 1,638,195 | +0.27(+1.71%) |
Mar 29, 2007 | 15.66 | 15.82 | 15.58 | 15.73 | 450,755 | +0.07(+0.44%) |
Mar 28, 2007 | 15.89 | 15.89 | 15.24 | 15.66 | 1,221,426 | -0.29(-1.85%) |
Mar 27, 2007 | 16.34 | 16.35 | 15.91 | 15.96 | 504,686 | -0.33(-2.00%) |
Mar 26, 2007 | 16.29 | 16.42 | 16.15 | 16.28 | 1,253,338 | -0.01(-0.08%) |
Mar 23, 2007 | 16.43 | 16.43 | 16.20 | 16.29 | 1,686,382 | -0.08(-0.46%) |
Mar 22, 2007 | 16.57 | 16.80 | 16.36 | 16.37 | 355,657 | -0.19(-1.17%) |
Mar 21, 2007 | 16.43 | 16.75 | 16.34 | 16.56 | 1,125,691 | +0.17(+1.03%) |
Mar 20, 2007 | 16.60 | 16.60 | 16.31 | 16.40 | 1,752,280 | -0.28(-1.65%) |
Mar 19, 2007 | 16.73 | 16.90 | 16.51 | 16.67 | 524,790 | +0.01(+0.08%) |
Mar 16, 2007 | 16.75 | 16.81 | 16.56 | 16.66 | 251,305 | -0.09(-0.52%) |
Mar 15, 2007 | 16.91 | 16.92 | 16.56 | 16.75 | 2,955,677 | -0.11(-0.67%) |
Mar 14, 2007 | 16.76 | 16.98 | 16.70 | 16.86 | 1,575,488 | -0.06(-0.37%) |
Mar 13, 2007 | 17.15 | 17.23 | 16.84 | 16.92 | 912,041 | -0.23(-1.35%) |
Mar 12, 2007 | 17.10 | 17.20 | 17.08 | 17.15 | 312,417 | +0.00(+0.00%) |
Mar 09, 2007 | 16.76 | 17.23 | 16.76 | 17.15 | 1,412,897 | +0.34(+2.05%) |
Mar 08, 2007 | 16.66 | 17.00 | 16.66 | 16.81 | 1,320,513 | +0.25(+1.51%) |
Mar 07, 2007 | 16.83 | 16.86 | 16.54 | 16.56 | 549,203 | -0.23(-1.34%) |
Mar 06, 2007 | 16.62 | 17.02 | 16.62 | 16.78 | 1,350,031 | +0.17(+1.02%) |
Mar 05, 2007 | 17.17 | 17.18 | 16.53 | 16.61 | 881,086 | -0.63(-3.67%) |
Mar 02, 2007 | 17.44 | 17.45 | 17.16 | 17.25 | 1,418,641 | -0.12(-0.69%) |