Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.81 | 17.00 | 16.64 | 16.85 | 5,575,367 | +0.30(+1.83%) |
May 30, 2007 | 16.10 | 16.58 | 16.07 | 16.55 | 5,526,663 | +0.41(+2.52%) |
May 29, 2007 | 16.17 | 16.32 | 16.09 | 16.14 | 3,997,630 | +0.07(+0.44%) |
May 25, 2007 | 16.10 | 16.28 | 15.93 | 16.07 | 3,876,410 | +0.06(+0.38%) |
May 24, 2007 | 16.46 | 16.52 | 15.93 | 16.01 | 6,052,253 | -0.41(-2.50%) |
May 23, 2007 | 16.42 | 16.56 | 16.34 | 16.42 | 4,369,634 | -0.06(-0.34%) |
May 22, 2007 | 16.71 | 16.76 | 16.46 | 16.47 | 4,748,094 | -0.23(-1.37%) |
May 21, 2007 | 16.54 | 16.74 | 16.40 | 16.70 | 5,197,460 | +0.22(+1.34%) |
May 18, 2007 | 16.12 | 16.58 | 16.09 | 16.48 | 6,338,356 | +0.41(+2.58%) |
May 17, 2007 | 15.87 | 16.12 | 15.86 | 16.07 | 3,888,930 | +0.11(+0.72%) |
May 16, 2007 | 16.15 | 16.22 | 15.64 | 15.95 | 11,470,649 | -0.11(-0.72%) |
May 15, 2007 | 16.19 | 16.44 | 16.04 | 16.07 | 6,774,193 | -0.05(-0.30%) |
May 14, 2007 | 16.14 | 16.30 | 16.05 | 16.11 | 6,044,785 | -0.03(-0.18%) |
May 11, 2007 | 16.20 | 16.28 | 16.05 | 16.14 | 7,647,969 | -0.06(-0.37%) |
May 10, 2007 | 16.51 | 16.67 | 16.12 | 16.20 | 7,323,369 | -0.30(-1.82%) |
May 09, 2007 | 16.06 | 16.59 | 16.06 | 16.50 | 9,074,171 | +0.44(+2.74%) |
May 08, 2007 | 16.06 | 16.22 | 15.97 | 16.06 | 5,135,683 | -0.03(-0.20%) |
May 07, 2007 | 16.03 | 16.21 | 16.04 | 16.09 | 3,927,532 | +0.06(+0.39%) |
May 04, 2007 | 15.57 | 16.06 | 15.62 | 16.03 | 5,889,212 | +0.47(+2.99%) |
May 03, 2007 | 15.53 | 15.69 | 15.49 | 15.57 | 5,623,951 | +0.19(+1.23%) |
May 02, 2007 | 15.48 | 16.02 | 15.28 | 15.38 | 10,324,557 | +0.12(+0.79%) |
May 01, 2007 | 15.27 | 15.29 | 15.03 | 15.26 | 8,756,744 | +0.12(+0.78%) |
Apr 30, 2007 | 15.12 | 15.38 | 15.10 | 15.14 | 7,459,521 | +0.02(+0.10%) |
Apr 27, 2007 | 15.31 | 15.33 | 15.03 | 15.12 | 6,307,318 | -0.27(-1.78%) |
Apr 26, 2007 | 15.26 | 15.48 | 15.24 | 15.40 | 3,738,694 | +0.12(+0.80%) |
Apr 25, 2007 | 15.27 | 15.36 | 15.23 | 15.27 | 4,618,437 | +0.01(+0.08%) |
Apr 24, 2007 | 15.21 | 15.27 | 15.16 | 15.26 | 2,128,543 | +0.06(+0.37%) |
Apr 23, 2007 | 14.94 | 15.24 | 14.92 | 15.21 | 3,167,222 | +0.27(+1.78%) |
Apr 20, 2007 | 15.09 | 15.25 | 14.92 | 14.94 | 3,675,313 | -0.12(-0.76%) |
Apr 19, 2007 | 15.08 | 15.12 | 15.00 | 15.05 | 1,665,641 | -0.08(-0.55%) |
Apr 18, 2007 | 15.05 | 15.23 | 15.01 | 15.14 | 2,507,551 | +0.03(+0.20%) |
Apr 17, 2007 | 15.15 | 15.31 | 15.00 | 15.11 | 4,047,774 | +0.01(+0.04%) |
Apr 16, 2007 | 14.98 | 15.13 | 14.97 | 15.10 | 3,395,445 | +0.16(+1.04%) |
Apr 13, 2007 | 14.90 | 14.98 | 14.74 | 14.94 | 2,738,683 | +0.12(+0.80%) |
Apr 12, 2007 | 14.84 | 14.93 | 14.69 | 14.83 | 8,268,505 | -0.01(-0.08%) |
Apr 11, 2007 | 14.83 | 14.89 | 14.72 | 14.84 | 4,027,575 | +0.05(+0.32%) |
Apr 10, 2007 | 14.71 | 14.82 | 14.69 | 14.79 | 6,461,206 | +0.10(+0.68%) |
Apr 09, 2007 | 14.35 | 14.83 | 14.33 | 14.69 | 9,502,970 | +0.51(+3.58%) |
Apr 05, 2007 | 14.09 | 14.31 | 14.04 | 14.18 | 3,598,778 | +0.07(+0.49%) |
Apr 04, 2007 | 14.09 | 14.12 | 13.97 | 14.11 | 2,248,524 | +0.05(+0.35%) |
Apr 03, 2007 | 14.16 | 14.19 | 14.06 | 14.06 | 3,086,365 | -0.03(-0.20%) |
Apr 02, 2007 | 13.81 | 14.14 | 13.79 | 14.09 | 4,677,932 | +0.28(+2.04%) |
Mar 30, 2007 | 14.16 | 14.22 | 13.54 | 13.81 | 7,782,555 | -0.33(-2.32%) |
Mar 29, 2007 | 14.17 | 14.22 | 14.06 | 14.14 | 3,690,962 | +0.02(+0.14%) |
Mar 28, 2007 | 14.14 | 14.21 | 13.97 | 14.12 | 4,364,679 | -0.02(-0.15%) |
Mar 27, 2007 | 14.01 | 14.17 | 13.93 | 14.14 | 4,042,557 | +0.14(+0.97%) |
Mar 26, 2007 | 13.93 | 14.01 | 13.80 | 14.00 | 3,847,198 | +0.09(+0.63%) |
Mar 23, 2007 | 13.84 | 13.95 | 13.78 | 13.92 | 3,065,238 | +0.07(+0.54%) |
Mar 22, 2007 | 13.80 | 13.94 | 13.68 | 13.84 | 3,625,495 | +0.04(+0.28%) |
Mar 21, 2007 | 13.63 | 13.81 | 13.52 | 13.80 | 4,182,671 | +0.19(+1.41%) |
Mar 20, 2007 | 13.53 | 13.66 | 13.47 | 13.61 | 5,666,466 | +0.06(+0.47%) |
Mar 19, 2007 | 13.44 | 13.60 | 13.39 | 13.55 | 4,649,241 | +0.19(+1.45%) |
Mar 16, 2007 | 13.39 | 13.45 | 13.30 | 13.35 | 2,243,633 | -0.01(-0.09%) |
Mar 15, 2007 | 13.31 | 13.45 | 13.20 | 13.37 | 4,909,807 | +0.10(+0.74%) |
Mar 14, 2007 | 13.09 | 13.27 | 13.01 | 13.27 | 5,390,529 | +0.20(+1.54%) |
Mar 13, 2007 | 13.35 | 13.31 | 13.03 | 13.07 | 7,649,794 | -0.29(-2.14%) |
Mar 12, 2007 | 13.40 | 13.42 | 13.31 | 13.35 | 4,543,997 | -0.06(-0.43%) |
Mar 09, 2007 | 13.34 | 13.51 | 13.30 | 13.41 | 4,133,064 | +0.05(+0.36%) |
Mar 08, 2007 | 13.32 | 13.55 | 13.26 | 13.36 | 7,688,645 | +0.10(+0.74%) |
Mar 07, 2007 | 13.02 | 13.35 | 12.98 | 13.26 | 6,043,361 | +0.24(+1.86%) |
Mar 06, 2007 | 12.89 | 13.11 | 12.86 | 13.02 | 6,707,948 | +0.18(+1.37%) |
Mar 05, 2007 | 12.88 | 13.05 | 12.77 | 12.85 | 3,974,481 | -0.08(-0.61%) |
Mar 02, 2007 | 12.88 | 13.11 | 12.87 | 12.92 | 6,686,300 | +0.02(+0.13%) |