Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.13 | 17.58 | 16.93 | 17.24 | 779,676 | +0.33(+1.94%) |
May 30, 2007 | 16.39 | 17.32 | 16.34 | 16.92 | 1,558,825 | +0.57(+3.51%) |
May 29, 2007 | 16.10 | 16.48 | 15.93 | 16.34 | 763,677 | +0.38(+2.38%) |
May 25, 2007 | 16.04 | 16.21 | 15.58 | 15.96 | 870,549 | -0.14(-0.88%) |
May 24, 2007 | 15.28 | 16.39 | 15.28 | 16.10 | 1,161,724 | +0.63(+4.05%) |
May 23, 2007 | 15.95 | 16.04 | 15.41 | 15.48 | 711,219 | -0.56(-3.49%) |
May 22, 2007 | 16.03 | 16.09 | 15.69 | 16.04 | 582,670 | -0.07(-0.42%) |
May 21, 2007 | 16.03 | 16.55 | 15.96 | 16.10 | 769,484 | -0.01(-0.05%) |
May 18, 2007 | 15.63 | 16.19 | 15.63 | 16.11 | 656,001 | +0.45(+2.90%) |
May 17, 2007 | 15.69 | 15.78 | 15.38 | 15.66 | 1,020,031 | -0.12(-0.76%) |
May 16, 2007 | 15.14 | 16.07 | 15.13 | 15.78 | 1,786,600 | +0.76(+5.06%) |
May 15, 2007 | 16.39 | 16.49 | 14.85 | 15.02 | 2,247,823 | -1.42(-8.66%) |
May 14, 2007 | 16.94 | 17.00 | 16.30 | 16.44 | 576,113 | -0.54(-3.20%) |
May 11, 2007 | 16.41 | 17.04 | 16.40 | 16.98 | 671,690 | +0.17(+1.02%) |
May 10, 2007 | 17.19 | 17.29 | 16.43 | 16.81 | 743,688 | -0.60(-3.47%) |
May 09, 2007 | 17.12 | 17.54 | 17.00 | 17.42 | 545,823 | +0.11(+0.65%) |
May 08, 2007 | 17.54 | 17.65 | 16.65 | 17.30 | 792,620 | -0.46(-2.60%) |
May 07, 2007 | 17.52 | 17.93 | 17.52 | 17.77 | 402,765 | +0.10(+0.55%) |
May 04, 2007 | 17.93 | 17.95 | 17.53 | 17.67 | 301,975 | -0.28(-1.54%) |
May 03, 2007 | 17.90 | 18.03 | 17.65 | 17.95 | 464,434 | +0.01(+0.04%) |
May 02, 2007 | 17.51 | 17.97 | 17.51 | 17.94 | 580,094 | +0.35(+1.99%) |
May 01, 2007 | 18.04 | 18.25 | 17.10 | 17.59 | 1,016,305 | -0.50(-2.76%) |
Apr 30, 2007 | 17.23 | 18.61 | 17.23 | 18.09 | 2,672,316 | +1.13(+6.64%) |
Apr 27, 2007 | 19.59 | 20.02 | 16.54 | 16.96 | 4,736,834 | -1.45(-7.86%) |
Apr 26, 2007 | 18.14 | 18.48 | 17.91 | 18.41 | 1,577,645 | +0.54(+3.05%) |
Apr 25, 2007 | 17.79 | 18.36 | 17.68 | 17.86 | 1,522,037 | +0.24(+1.35%) |
Apr 24, 2007 | 17.13 | 17.84 | 17.00 | 17.62 | 1,683,824 | +0.46(+2.69%) |
Apr 23, 2007 | 15.89 | 17.33 | 15.89 | 17.16 | 1,696,845 | +1.21(+7.57%) |
Apr 20, 2007 | 16.74 | 17.01 | 15.94 | 15.95 | 1,094,673 | -0.60(-3.65%) |
Apr 19, 2007 | 15.66 | 17.14 | 15.56 | 16.56 | 2,313,231 | +0.75(+4.76%) |
Apr 18, 2007 | 15.70 | 15.91 | 15.43 | 15.81 | 705,219 | +0.10(+0.62%) |
Apr 17, 2007 | 15.95 | 16.03 | 15.59 | 15.71 | 925,475 | -0.13(-0.82%) |
Apr 16, 2007 | 15.92 | 16.18 | 15.55 | 15.84 | 1,389,092 | -0.20(-1.23%) |
Apr 13, 2007 | 16.65 | 16.65 | 15.10 | 16.04 | 3,111,755 | -0.83(-4.91%) |
Apr 12, 2007 | 16.36 | 16.91 | 16.19 | 16.86 | 1,023,524 | +0.41(+2.49%) |
Apr 11, 2007 | 16.44 | 16.72 | 16.24 | 16.45 | 1,596,595 | +0.14(+0.87%) |
Apr 10, 2007 | 16.92 | 16.97 | 16.05 | 16.31 | 1,972,445 | -0.63(-3.74%) |
Apr 09, 2007 | 17.82 | 17.84 | 16.89 | 16.95 | 995,662 | -0.57(-3.24%) |
Apr 05, 2007 | 17.56 | 18.06 | 17.48 | 17.51 | 881,467 | -0.10(-0.59%) |
Apr 04, 2007 | 17.42 | 17.68 | 17.22 | 17.62 | 786,274 | +0.12(+0.68%) |
Apr 03, 2007 | 16.90 | 17.59 | 16.87 | 17.50 | 1,385,710 | +0.66(+3.94%) |
Apr 02, 2007 | 17.00 | 17.04 | 16.66 | 16.83 | 854,635 | +0.04(+0.27%) |
Mar 30, 2007 | 16.77 | 17.27 | 16.55 | 16.79 | 1,629,724 | -0.04(-0.22%) |
Mar 29, 2007 | 17.71 | 17.89 | 16.50 | 16.83 | 3,728,179 | -1.77(-9.54%) |
Mar 28, 2007 | 19.18 | 19.36 | 18.49 | 18.60 | 966,094 | -0.79(-4.08%) |
Mar 27, 2007 | 19.38 | 19.78 | 19.03 | 19.39 | 541,300 | -0.14(-0.73%) |
Mar 26, 2007 | 19.70 | 19.73 | 19.06 | 19.53 | 837,219 | +0.19(+0.96%) |
Mar 23, 2007 | 19.74 | 19.97 | 19.31 | 19.35 | 833,038 | -0.22(-1.14%) |
Mar 22, 2007 | 20.21 | 20.33 | 19.27 | 19.57 | 1,221,448 | -0.30(-1.50%) |
Mar 21, 2007 | 19.12 | 20.05 | 18.82 | 19.87 | 1,788,995 | +0.92(+4.88%) |
Mar 20, 2007 | 18.00 | 19.27 | 17.15 | 18.94 | 3,860,031 | +1.75(+10.19%) |
Mar 19, 2007 | 17.94 | 18.07 | 17.07 | 17.19 | 587,947 | -0.38(-2.16%) |
Mar 16, 2007 | 17.59 | 17.82 | 17.00 | 17.57 | 867,156 | -0.14(-0.80%) |
Mar 15, 2007 | 18.08 | 18.15 | 17.60 | 17.71 | 1,027,539 | -0.36(-1.98%) |
Mar 14, 2007 | 17.44 | 18.33 | 17.41 | 18.07 | 1,756,900 | +0.55(+3.15%) |
Mar 13, 2007 | 17.04 | 18.15 | 16.83 | 17.52 | 2,346,957 | +0.48(+2.80%) |
Mar 12, 2007 | 16.42 | 17.06 | 16.19 | 17.04 | 1,448,768 | +1.02(+6.38%) |
Mar 09, 2007 | 16.04 | 16.18 | 15.93 | 16.02 | 610,583 | +0.16(+0.99%) |
Mar 08, 2007 | 15.92 | 16.08 | 15.73 | 15.87 | 669,056 | +0.41(+2.65%) |
Mar 07, 2007 | 16.02 | 16.03 | 15.36 | 15.46 | 485,452 | -0.42(-2.63%) |
Mar 06, 2007 | 15.66 | 16.20 | 15.66 | 15.87 | 1,040,175 | +0.59(+3.85%) |
Mar 05, 2007 | 14.54 | 15.65 | 14.50 | 15.28 | 1,052,473 | +0.35(+2.35%) |
Mar 02, 2007 | 15.24 | 15.51 | 14.81 | 14.93 | 471,036 | -0.31(-2.01%) |