Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.46 | 17.70 | 17.42 | 17.50 | 744,784 | +0.21(+1.19%) |
May 30, 2007 | 17.03 | 17.34 | 17.00 | 17.30 | 757,835 | +0.10(+0.60%) |
May 29, 2007 | 17.14 | 17.28 | 16.90 | 17.19 | 885,313 | +0.30(+1.78%) |
May 25, 2007 | 16.89 | 16.90 | 16.62 | 16.89 | 616,833 | +0.50(+3.04%) |
May 24, 2007 | 16.65 | 16.71 | 16.24 | 16.39 | 695,534 | -0.13(-0.80%) |
May 23, 2007 | 16.70 | 16.71 | 16.48 | 16.53 | 787,974 | -0.44(-2.60%) |
May 22, 2007 | 16.93 | 17.00 | 16.80 | 16.97 | 468,162 | +0.24(+1.46%) |
May 21, 2007 | 17.00 | 16.96 | 16.71 | 16.72 | 877,965 | -0.45(-2.62%) |
May 18, 2007 | 17.51 | 17.28 | 17.09 | 17.17 | 456,128 | +0.12(+0.72%) |
May 17, 2007 | 17.19 | 17.22 | 16.95 | 17.05 | 720,774 | -0.02(-0.11%) |
May 16, 2007 | 16.65 | 17.09 | 16.70 | 17.07 | 927,166 | +0.60(+3.65%) |
May 15, 2007 | 16.46 | 16.70 | 16.44 | 16.47 | 704,800 | +0.04(+0.23%) |
May 14, 2007 | 16.54 | 16.59 | 16.31 | 16.43 | 719,390 | -0.13(-0.79%) |
May 11, 2007 | 16.27 | 16.61 | 16.28 | 16.56 | 825,248 | +0.29(+1.79%) |
May 10, 2007 | 16.67 | 16.55 | 16.24 | 16.27 | 1,278,715 | -0.50(-2.97%) |
May 09, 2007 | 16.81 | 16.85 | 16.70 | 16.77 | 634,405 | -0.08(-0.45%) |
May 08, 2007 | 16.83 | 16.90 | 16.70 | 16.85 | 698,942 | +0.01(+0.06%) |
May 07, 2007 | 17.00 | 17.01 | 16.82 | 16.84 | 725,300 | -0.20(-1.16%) |
May 04, 2007 | 16.95 | 17.08 | 16.90 | 17.03 | 721,520 | +0.11(+0.67%) |
May 03, 2007 | 17.04 | 17.09 | 16.90 | 16.92 | 1,114,495 | -0.26(-1.53%) |
May 02, 2007 | 17.21 | 17.40 | 17.09 | 17.18 | 993,195 | -0.04(-0.22%) |
May 01, 2007 | 17.22 | 17.38 | 17.00 | 17.22 | 944,739 | +0.06(+0.33%) |
Apr 30, 2007 | 17.37 | 17.51 | 17.14 | 17.16 | 1,099,905 | -0.16(-0.92%) |
Apr 27, 2007 | 17.48 | 17.61 | 17.29 | 17.32 | 2,159,236 | -0.60(-3.35%) |
Apr 26, 2007 | 17.76 | 18.02 | 17.62 | 17.93 | 1,626,748 | +0.23(+1.27%) |
Apr 25, 2007 | 17.66 | 17.74 | 17.47 | 17.70 | 2,051,993 | +0.04(+0.21%) |
Apr 24, 2007 | 17.16 | 17.93 | 17.16 | 17.66 | 4,042,020 | +0.76(+4.50%) |
Apr 23, 2007 | 16.55 | 16.99 | 16.47 | 16.90 | 2,502,903 | +0.43(+2.62%) |
Apr 20, 2007 | 16.44 | 16.57 | 16.33 | 16.47 | 569,228 | +0.18(+1.10%) |
Apr 19, 2007 | 16.19 | 16.33 | 16.05 | 16.29 | 1,059,436 | -0.12(-0.74%) |
Apr 18, 2007 | 16.38 | 16.70 | 16.27 | 16.41 | 540,687 | -0.08(-0.46%) |
Apr 17, 2007 | 16.43 | 16.57 | 16.35 | 16.49 | 1,263,379 | -0.19(-1.13%) |
Apr 16, 2007 | 16.53 | 16.87 | 16.50 | 16.68 | 1,320,888 | +0.50(+3.08%) |
Apr 13, 2007 | 16.01 | 16.27 | 15.93 | 16.18 | 770,722 | +0.36(+2.26%) |
Apr 12, 2007 | 15.75 | 15.91 | 15.55 | 15.82 | 708,740 | +0.08(+0.48%) |
Apr 11, 2007 | 16.01 | 16.03 | 15.68 | 15.75 | 704,374 | -0.08(-0.47%) |
Apr 10, 2007 | 15.78 | 15.89 | 15.61 | 15.82 | 1,003,312 | +0.24(+1.57%) |
Apr 09, 2007 | 15.57 | 15.75 | 15.45 | 15.58 | 1,590,752 | +0.30(+1.97%) |
Apr 05, 2007 | 15.20 | 15.33 | 15.10 | 15.28 | 903,524 | +0.14(+0.93%) |
Apr 04, 2007 | 15.02 | 15.20 | 15.00 | 15.14 | 1,617,802 | -0.16(-1.04%) |
Apr 03, 2007 | 14.97 | 15.30 | 14.97 | 15.30 | 1,715,035 | +0.33(+2.20%) |
Apr 02, 2007 | 14.70 | 15.11 | 14.65 | 14.97 | 1,534,628 | -0.25(-1.67%) |
Mar 30, 2007 | 15.82 | 15.82 | 15.16 | 15.22 | 2,386,501 | -0.61(-3.86%) |
Mar 29, 2007 | 15.75 | 15.86 | 15.61 | 15.83 | 1,306,936 | -0.06(-0.35%) |
Mar 28, 2007 | 15.91 | 16.02 | 15.74 | 15.89 | 1,169,981 | -0.54(-3.31%) |
Mar 27, 2007 | 16.16 | 16.62 | 14.08 | 16.43 | 466,032 | -0.30(-1.80%) |
Mar 26, 2007 | 16.63 | 16.74 | 16.42 | 16.73 | 829,934 | -0.26(-1.55%) |
Mar 23, 2007 | 17.16 | 17.17 | 16.86 | 17.00 | 615,768 | -0.28(-1.63%) |
Mar 22, 2007 | 17.56 | 17.56 | 17.13 | 17.28 | 737,920 | +0.21(+1.21%) |
Mar 21, 2007 | 16.63 | 17.16 | 16.62 | 17.07 | 609,378 | +0.49(+2.94%) |
Mar 20, 2007 | 16.51 | 16.71 | 16.27 | 16.58 | 541,752 | +0.07(+0.40%) |
Mar 19, 2007 | 16.45 | 16.71 | 16.42 | 16.52 | 758,048 | +0.56(+3.53%) |
Mar 16, 2007 | 16.01 | 16.24 | 15.94 | 15.95 | 963,589 | -0.01(-0.06%) |
Mar 15, 2007 | 15.78 | 16.10 | 15.75 | 15.96 | 1,293,624 | -0.08(-0.53%) |
Mar 14, 2007 | 15.92 | 16.08 | 15.63 | 16.05 | 1,127,275 | -0.04(-0.23%) |
Mar 13, 2007 | 16.54 | 16.55 | 15.99 | 16.08 | 1,111,301 | -0.45(-2.73%) |
Mar 12, 2007 | 16.40 | 16.58 | 16.33 | 16.54 | 1,022,908 | +0.11(+0.69%) |
Mar 09, 2007 | 16.51 | 16.52 | 16.29 | 16.42 | 949,957 | -0.08(-0.51%) |
Mar 08, 2007 | 16.43 | 16.71 | 16.34 | 16.51 | 1,419,078 | +0.58(+3.66%) |
Mar 07, 2007 | 15.79 | 16.13 | 15.78 | 15.93 | 1,290,749 | -0.18(-1.11%) |
Mar 06, 2007 | 15.72 | 16.19 | 15.72 | 16.10 | 2,223,241 | -0.05(-0.29%) |
Mar 05, 2007 | 15.78 | 16.45 | 15.73 | 16.15 | 1,551,135 | -0.61(-3.64%) |
Mar 02, 2007 | 16.87 | 16.88 | 16.62 | 16.76 | 1,577,653 | -0.24(-1.44%) |