Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.63 | 17.68 | 17.51 | 17.62 | 2,960,011 | +0.06(+0.34%) |
May 30, 2007 | 17.27 | 17.58 | 17.27 | 17.56 | 3,640,309 | +0.29(+1.69%) |
May 29, 2007 | 17.25 | 17.33 | 16.85 | 17.27 | 4,363,566 | -0.32(-1.81%) |
May 25, 2007 | 18.27 | 17.74 | 17.56 | 17.59 | 1,604,739 | -0.11(-0.64%) |
May 24, 2007 | 17.86 | 17.94 | 17.70 | 17.70 | 1,901,939 | -0.15(-0.86%) |
May 23, 2007 | 18.14 | 18.18 | 17.84 | 17.86 | 1,845,142 | -0.27(-1.50%) |
May 22, 2007 | 18.12 | 18.21 | 18.00 | 18.13 | 2,159,470 | -0.01(-0.07%) |
May 21, 2007 | 18.05 | 18.25 | 18.00 | 18.14 | 4,687,889 | +0.09(+0.52%) |
May 18, 2007 | 18.18 | 18.20 | 17.97 | 18.05 | 4,294,997 | -0.11(-0.62%) |
May 17, 2007 | 18.12 | 18.19 | 18.03 | 18.16 | 3,154,839 | +0.16(+0.89%) |
May 16, 2007 | 17.74 | 18.04 | 17.68 | 18.00 | 3,853,138 | +0.28(+1.57%) |
May 15, 2007 | 17.86 | 18.01 | 17.68 | 17.72 | 3,112,408 | -0.03(-0.19%) |
May 14, 2007 | 17.84 | 18.16 | 17.65 | 17.76 | 3,359,392 | -0.09(-0.48%) |
May 11, 2007 | 17.56 | 17.88 | 17.56 | 17.84 | 3,003,983 | +0.31(+1.74%) |
May 10, 2007 | 17.86 | 17.92 | 17.54 | 17.54 | 3,590,513 | -0.41(-2.26%) |
May 09, 2007 | 18.02 | 18.02 | 17.79 | 17.94 | 5,025,002 | -0.10(-0.55%) |
May 08, 2007 | 18.06 | 18.16 | 17.90 | 18.04 | 4,756,257 | -0.13(-0.69%) |
May 07, 2007 | 18.31 | 18.33 | 18.02 | 18.17 | 3,082,780 | -0.14(-0.76%) |
May 04, 2007 | 18.15 | 18.56 | 18.08 | 18.31 | 8,466,975 | +0.16(+0.88%) |
May 03, 2007 | 17.80 | 18.73 | 17.21 | 18.15 | 14,392,742 | +1.60(+9.67%) |
May 02, 2007 | 16.37 | 16.67 | 16.33 | 16.55 | 3,464,444 | +0.13(+0.77%) |
May 01, 2007 | 16.53 | 16.55 | 16.26 | 16.42 | 2,841,582 | -0.10(-0.60%) |
Apr 30, 2007 | 16.60 | 16.70 | 16.45 | 16.52 | 3,058,890 | -0.04(-0.24%) |
Apr 27, 2007 | 16.52 | 16.61 | 16.42 | 16.56 | 2,112,034 | +0.03(+0.16%) |
Apr 26, 2007 | 16.51 | 16.85 | 16.48 | 16.53 | 3,741,111 | -0.36(-2.12%) |
Apr 25, 2007 | 16.83 | 16.93 | 16.57 | 16.89 | 2,149,983 | +0.39(+2.33%) |
Apr 24, 2007 | 16.79 | 16.79 | 16.35 | 16.51 | 2,730,572 | -0.07(-0.44%) |
Apr 23, 2007 | 16.77 | 16.95 | 16.55 | 16.58 | 2,819,222 | -0.19(-1.15%) |
Apr 20, 2007 | 16.65 | 16.80 | 16.44 | 16.77 | 3,433,005 | +0.33(+1.98%) |
Apr 19, 2007 | 17.10 | 17.10 | 16.36 | 16.45 | 3,409,280 | -0.09(-0.52%) |
Apr 18, 2007 | 16.50 | 16.63 | 16.41 | 16.53 | 1,610,230 | +0.03(+0.20%) |
Apr 17, 2007 | 16.40 | 16.63 | 16.40 | 16.50 | 3,010,007 | +0.23(+1.43%) |
Apr 16, 2007 | 15.99 | 16.32 | 15.88 | 16.27 | 2,328,283 | +0.16(+0.99%) |
Apr 13, 2007 | 16.59 | 16.59 | 15.76 | 16.11 | 2,313,862 | +0.10(+0.62%) |
Apr 12, 2007 | 15.96 | 16.01 | 15.71 | 16.01 | 3,576,680 | +0.06(+0.37%) |
Apr 11, 2007 | 15.90 | 16.04 | 15.77 | 15.95 | 2,193,252 | +0.03(+0.17%) |
Apr 10, 2007 | 15.90 | 15.96 | 15.74 | 15.92 | 2,259,764 | +0.00(+0.00%) |
Apr 09, 2007 | 15.84 | 15.95 | 15.80 | 15.92 | 2,471,946 | +0.15(+0.97%) |
Apr 05, 2007 | 15.92 | 15.92 | 15.73 | 15.77 | 2,939,078 | -0.22(-1.37%) |
Apr 04, 2007 | 16.00 | 16.15 | 15.90 | 15.99 | 3,120,239 | +0.00(+0.00%) |
Apr 03, 2007 | 15.57 | 16.00 | 15.51 | 15.99 | 3,734,047 | +0.46(+2.95%) |
Apr 02, 2007 | 15.28 | 15.56 | 15.16 | 15.53 | 2,553,476 | +0.24(+1.56%) |
Mar 30, 2007 | 15.21 | 15.37 | 15.00 | 15.29 | 2,721,776 | +0.07(+0.44%) |
Mar 29, 2007 | 15.36 | 15.36 | 15.03 | 15.23 | 2,521,731 | +0.27(+1.78%) |
Mar 28, 2007 | 15.15 | 15.17 | 14.90 | 14.96 | 2,598,894 | -0.29(-1.92%) |
Mar 27, 2007 | 15.43 | 15.43 | 15.19 | 15.25 | 1,784,814 | -0.20(-1.29%) |
Mar 26, 2007 | 15.41 | 15.54 | 15.23 | 15.45 | 1,222,495 | +0.00(+0.00%) |
Mar 23, 2007 | 15.34 | 15.52 | 15.31 | 15.45 | 1,989,905 | +0.09(+0.61%) |
Mar 22, 2007 | 15.38 | 15.49 | 15.25 | 15.36 | 2,138,538 | -0.03(-0.22%) |
Mar 21, 2007 | 15.05 | 15.49 | 14.96 | 15.39 | 2,375,089 | +0.33(+2.20%) |
Mar 20, 2007 | 14.95 | 15.06 | 14.87 | 15.06 | 2,010,854 | +0.12(+0.80%) |
Mar 19, 2007 | 14.72 | 15.01 | 14.72 | 14.94 | 1,128,075 | +0.25(+1.67%) |
Mar 16, 2007 | 14.76 | 14.92 | 14.67 | 14.70 | 2,722,680 | -0.09(-0.63%) |
Mar 15, 2007 | 14.52 | 14.83 | 14.46 | 14.79 | 1,590,689 | +0.29(+1.97%) |
Mar 14, 2007 | 14.49 | 14.56 | 14.20 | 14.50 | 2,759,424 | +0.01(+0.09%) |
Mar 13, 2007 | 14.84 | 14.76 | 14.46 | 14.49 | 2,834,569 | -0.35(-2.37%) |
Mar 12, 2007 | 14.85 | 15.01 | 14.64 | 14.84 | 3,080,182 | +0.28(+1.92%) |
Mar 09, 2007 | 14.61 | 14.68 | 14.50 | 14.56 | 1,921,688 | +0.07(+0.46%) |
Mar 08, 2007 | 14.36 | 14.58 | 14.30 | 14.50 | 2,826,135 | +0.21(+1.49%) |
Mar 07, 2007 | 14.12 | 14.30 | 14.05 | 14.28 | 2,181,758 | +0.06(+0.42%) |
Mar 06, 2007 | 14.08 | 14.23 | 13.95 | 14.22 | 2,892,697 | +0.21(+1.52%) |
Mar 05, 2007 | 14.03 | 14.18 | 13.86 | 14.01 | 2,410,355 | -0.07(-0.47%) |
Mar 02, 2007 | 14.16 | 14.19 | 14.02 | 14.08 | 2,145,164 | -0.13(-0.89%) |