Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.83 | 18.71 | 17.80 | 18.00 | 7,290,346 | +1.22(+7.28%) |
May 30, 2007 | 16.51 | 16.78 | 16.29 | 16.78 | 917,639 | +0.27(+1.64%) |
May 29, 2007 | 16.35 | 16.59 | 16.35 | 16.51 | 707,570 | +0.22(+1.36%) |
May 25, 2007 | 16.39 | 16.50 | 16.13 | 16.28 | 949,473 | -0.06(-0.36%) |
May 24, 2007 | 16.71 | 16.77 | 16.31 | 16.34 | 600,407 | -0.35(-2.07%) |
May 23, 2007 | 16.77 | 16.83 | 16.66 | 16.69 | 474,366 | -0.04(-0.23%) |
May 22, 2007 | 17.21 | 17.52 | 16.64 | 16.73 | 782,899 | -0.02(-0.10%) |
May 21, 2007 | 16.53 | 16.85 | 16.45 | 16.74 | 783,454 | +0.17(+1.04%) |
May 18, 2007 | 16.45 | 16.66 | 16.35 | 16.57 | 568,573 | +0.16(+0.99%) |
May 17, 2007 | 16.41 | 16.52 | 16.35 | 16.41 | 666,667 | +0.00(+0.00%) |
May 16, 2007 | 16.41 | 16.50 | 16.27 | 16.41 | 377,568 | +0.09(+0.56%) |
May 15, 2007 | 16.60 | 16.72 | 16.31 | 16.32 | 571,164 | -0.25(-1.53%) |
May 14, 2007 | 16.78 | 16.92 | 16.46 | 16.57 | 570,979 | -0.19(-1.13%) |
May 11, 2007 | 16.56 | 16.78 | 16.49 | 16.76 | 681,659 | +0.27(+1.64%) |
May 10, 2007 | 16.76 | 16.77 | 16.46 | 16.49 | 923,561 | -0.37(-2.21%) |
May 09, 2007 | 16.85 | 16.98 | 16.80 | 16.86 | 803,073 | -0.05(-0.29%) |
May 08, 2007 | 16.97 | 16.97 | 16.72 | 16.91 | 585,786 | -0.08(-0.48%) |
May 07, 2007 | 17.07 | 17.19 | 16.94 | 16.99 | 628,540 | -0.08(-0.44%) |
May 04, 2007 | 16.95 | 17.07 | 16.82 | 17.07 | 770,868 | +0.18(+1.06%) |
May 03, 2007 | 16.86 | 16.97 | 16.74 | 16.89 | 697,391 | +0.02(+0.13%) |
May 02, 2007 | 16.61 | 16.98 | 16.57 | 16.87 | 986,675 | +0.25(+1.53%) |
May 01, 2007 | 16.53 | 16.66 | 16.44 | 16.61 | 1,154,730 | +0.04(+0.23%) |
Apr 30, 2007 | 16.73 | 16.86 | 16.49 | 16.58 | 1,634,247 | -0.17(-1.03%) |
Apr 27, 2007 | 16.57 | 16.78 | 16.50 | 16.75 | 1,160,652 | +0.10(+0.62%) |
Apr 26, 2007 | 16.62 | 16.76 | 16.31 | 16.65 | 1,953,361 | -0.02(-0.13%) |
Apr 25, 2007 | 16.31 | 16.76 | 16.24 | 16.67 | 1,454,563 | +0.44(+2.73%) |
Apr 24, 2007 | 15.94 | 16.82 | 15.72 | 16.23 | 1,839,905 | -0.55(-3.28%) |
Apr 23, 2007 | 16.75 | 16.82 | 16.61 | 16.78 | 800,667 | +0.03(+0.16%) |
Apr 20, 2007 | 16.84 | 16.93 | 16.59 | 16.75 | 543,402 | +0.02(+0.10%) |
Apr 19, 2007 | 16.65 | 16.91 | 16.42 | 16.73 | 639,830 | -0.09(-0.51%) |
Apr 18, 2007 | 16.60 | 17.07 | 16.48 | 16.82 | 873,219 | +0.14(+0.84%) |
Apr 17, 2007 | 16.71 | 16.84 | 16.60 | 16.68 | 524,338 | +0.01(+0.06%) |
Apr 16, 2007 | 16.44 | 16.78 | 16.41 | 16.67 | 633,167 | +0.35(+2.12%) |
Apr 13, 2007 | 16.23 | 16.34 | 16.19 | 16.32 | 483,620 | +0.12(+0.73%) |
Apr 12, 2007 | 15.97 | 16.23 | 15.84 | 16.20 | 638,349 | +0.18(+1.11%) |
Apr 11, 2007 | 16.16 | 16.16 | 15.91 | 16.03 | 474,551 | -0.13(-0.80%) |
Apr 10, 2007 | 15.97 | 16.21 | 15.95 | 16.16 | 729,965 | +0.20(+1.25%) |
Apr 09, 2007 | 16.11 | 16.12 | 15.92 | 15.96 | 709,976 | -0.14(-0.87%) |
Apr 05, 2007 | 16.10 | 16.21 | 16.06 | 16.10 | 476,032 | -0.03(-0.20%) |
Apr 04, 2007 | 16.14 | 16.24 | 16.05 | 16.13 | 534,703 | -0.04(-0.27%) |
Apr 03, 2007 | 16.18 | 16.27 | 16.13 | 16.17 | 688,692 | +0.08(+0.50%) |
Apr 02, 2007 | 16.11 | 16.19 | 15.84 | 16.09 | 554,507 | +0.01(+0.07%) |
Mar 30, 2007 | 16.06 | 16.18 | 15.91 | 16.08 | 642,421 | -0.04(-0.23%) |
Mar 29, 2007 | 16.26 | 16.28 | 15.90 | 16.12 | 900,981 | +0.02(+0.10%) |
Mar 28, 2007 | 16.23 | 16.24 | 15.94 | 16.10 | 818,805 | -0.15(-0.93%) |
Mar 27, 2007 | 16.43 | 16.51 | 16.25 | 16.25 | 834,537 | -0.25(-1.54%) |
Mar 26, 2007 | 16.62 | 16.73 | 16.37 | 16.51 | 908,385 | -0.12(-0.72%) |
Mar 23, 2007 | 16.48 | 16.69 | 16.46 | 16.62 | 689,062 | +0.12(+0.75%) |
Mar 22, 2007 | 16.52 | 16.66 | 16.35 | 16.50 | 1,002,962 | +0.01(+0.07%) |
Mar 21, 2007 | 15.94 | 16.50 | 15.88 | 16.49 | 1,536,925 | +0.61(+3.84%) |
Mar 20, 2007 | 15.80 | 15.95 | 15.74 | 15.88 | 669,813 | +0.09(+0.55%) |
Mar 19, 2007 | 15.63 | 15.80 | 15.57 | 15.79 | 818,805 | +0.27(+1.74%) |
Mar 16, 2007 | 15.57 | 15.65 | 15.36 | 15.52 | 1,592,820 | +0.04(+0.28%) |
Mar 15, 2007 | 15.30 | 15.56 | 15.30 | 15.48 | 701,277 | +0.18(+1.17%) |
Mar 14, 2007 | 14.99 | 15.31 | 14.79 | 15.30 | 1,662,041 | +0.31(+2.05%) |
Mar 13, 2007 | 15.72 | 15.61 | 14.92 | 14.99 | 1,159,542 | -0.72(-4.61%) |
Mar 12, 2007 | 15.59 | 15.74 | 15.50 | 15.72 | 535,443 | +0.02(+0.10%) |
Mar 09, 2007 | 15.89 | 15.89 | 15.61 | 15.70 | 776,976 | -0.05(-0.34%) |
Mar 08, 2007 | 15.83 | 16.02 | 15.63 | 15.76 | 943,550 | +0.07(+0.45%) |
Mar 07, 2007 | 15.67 | 15.82 | 15.60 | 15.68 | 699,241 | -0.05(-0.34%) |
Mar 06, 2007 | 15.61 | 15.83 | 15.53 | 15.74 | 1,064,779 | +0.28(+1.78%) |
Mar 05, 2007 | 15.80 | 15.85 | 15.44 | 15.46 | 1,110,125 | -0.50(-3.11%) |
Mar 02, 2007 | 16.23 | 16.32 | 15.93 | 15.96 | 1,151,583 | -0.26(-1.63%) |