Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.74 | 16.91 | 16.55 | 16.77 | 5,793,751 | +0.08(+0.50%) |
May 30, 2007 | 16.24 | 16.72 | 16.16 | 16.69 | 4,373,496 | +0.42(+2.59%) |
May 29, 2007 | 16.42 | 16.53 | 16.23 | 16.27 | 4,132,156 | -0.23(-1.40%) |
May 25, 2007 | 16.49 | 16.56 | 16.34 | 16.50 | 3,696,779 | +0.27(+1.66%) |
May 24, 2007 | 16.68 | 16.72 | 16.15 | 16.23 | 4,666,439 | -0.39(-2.36%) |
May 23, 2007 | 16.57 | 16.83 | 16.56 | 16.62 | 5,416,717 | +0.20(+1.24%) |
May 22, 2007 | 16.57 | 16.59 | 16.27 | 16.42 | 5,941,810 | -0.17(-1.00%) |
May 21, 2007 | 16.63 | 16.78 | 16.48 | 16.58 | 6,576,956 | +0.18(+1.09%) |
May 18, 2007 | 16.36 | 16.63 | 16.34 | 16.41 | 7,008,193 | +0.30(+1.85%) |
May 17, 2007 | 15.82 | 16.22 | 15.63 | 16.11 | 6,641,221 | +0.29(+1.83%) |
May 16, 2007 | 15.79 | 15.86 | 15.55 | 15.82 | 5,953,719 | -0.02(-0.13%) |
May 15, 2007 | 15.92 | 16.05 | 15.79 | 15.84 | 6,387,178 | -0.08(-0.51%) |
May 14, 2007 | 16.12 | 16.08 | 15.81 | 15.92 | 4,103,576 | -0.10(-0.64%) |
May 11, 2007 | 15.68 | 16.07 | 15.56 | 16.02 | 6,530,871 | +0.34(+2.14%) |
May 10, 2007 | 15.95 | 16.07 | 15.62 | 15.69 | 6,070,816 | -0.23(-1.44%) |
May 09, 2007 | 16.15 | 16.30 | 15.80 | 15.92 | 7,885,234 | -0.35(-2.12%) |
May 08, 2007 | 16.26 | 16.33 | 15.98 | 16.26 | 6,543,176 | -0.00(-0.02%) |
May 07, 2007 | 15.92 | 16.43 | 15.91 | 16.26 | 6,741,905 | +0.24(+1.48%) |
May 04, 2007 | 16.13 | 16.35 | 15.97 | 16.03 | 7,215,197 | +0.09(+0.58%) |
May 03, 2007 | 15.46 | 15.96 | 15.35 | 15.93 | 8,160,751 | +0.61(+3.98%) |
May 02, 2007 | 15.01 | 15.51 | 14.93 | 15.32 | 5,304,720 | +0.23(+1.54%) |
May 01, 2007 | 15.07 | 15.18 | 14.87 | 15.09 | 5,802,095 | +0.08(+0.50%) |
Apr 30, 2007 | 15.27 | 15.45 | 15.00 | 15.02 | 5,738,974 | -0.21(-1.37%) |
Apr 27, 2007 | 14.94 | 15.32 | 14.89 | 15.23 | 4,708,951 | +0.22(+1.44%) |
Apr 26, 2007 | 15.02 | 15.20 | 14.99 | 15.01 | 5,663,158 | -0.21(-1.39%) |
Apr 25, 2007 | 14.95 | 15.28 | 14.83 | 15.22 | 5,852,499 | +0.27(+1.80%) |
Apr 24, 2007 | 14.90 | 15.17 | 14.88 | 14.95 | 4,163,316 | -0.08(-0.50%) |
Apr 23, 2007 | 14.85 | 15.10 | 14.80 | 15.03 | 4,540,156 | +0.16(+1.08%) |
Apr 20, 2007 | 14.75 | 14.96 | 14.61 | 14.87 | 5,477,786 | +0.24(+1.65%) |
Apr 19, 2007 | 14.73 | 14.73 | 14.51 | 14.62 | 4,753,567 | -0.29(-1.98%) |
Apr 18, 2007 | 14.96 | 14.96 | 14.77 | 14.92 | 6,504,276 | -0.07(-0.47%) |
Apr 17, 2007 | 15.16 | 15.28 | 14.94 | 14.99 | 5,687,768 | -0.10(-0.65%) |
Apr 16, 2007 | 15.22 | 15.26 | 14.98 | 15.09 | 7,015,933 | -0.05(-0.32%) |
Apr 13, 2007 | 14.78 | 15.18 | 14.75 | 15.14 | 8,226,802 | +0.32(+2.19%) |
Apr 12, 2007 | 14.37 | 14.81 | 14.36 | 14.81 | 6,151,792 | +0.54(+3.81%) |
Apr 11, 2007 | 14.30 | 14.49 | 14.20 | 14.27 | 4,592,806 | -0.04(-0.25%) |
Apr 10, 2007 | 14.23 | 14.43 | 14.18 | 14.30 | 3,618,514 | +0.07(+0.50%) |
Apr 09, 2007 | 14.31 | 14.43 | 14.20 | 14.23 | 4,455,663 | -0.08(-0.58%) |
Apr 05, 2007 | 14.43 | 14.54 | 14.28 | 14.31 | 5,616,466 | -0.05(-0.33%) |
Apr 04, 2007 | 14.09 | 14.38 | 14.02 | 14.36 | 4,675,489 | +0.19(+1.37%) |
Apr 03, 2007 | 14.01 | 14.22 | 13.87 | 14.17 | 5,305,442 | +0.01(+0.07%) |
Apr 02, 2007 | 14.03 | 14.23 | 13.98 | 14.16 | 6,114,480 | +0.25(+1.83%) |
Mar 30, 2007 | 14.16 | 14.24 | 13.80 | 13.90 | 7,935,248 | -0.31(-2.18%) |
Mar 29, 2007 | 14.03 | 14.26 | 13.92 | 14.21 | 7,963,828 | +0.27(+1.97%) |
Mar 28, 2007 | 13.81 | 14.07 | 13.81 | 13.94 | 8,982,340 | +0.25(+1.84%) |
Mar 27, 2007 | 13.67 | 13.71 | 13.56 | 13.69 | 3,582,309 | -0.01(-0.05%) |
Mar 26, 2007 | 13.60 | 13.72 | 13.47 | 13.69 | 5,057,823 | +0.14(+1.04%) |
Mar 23, 2007 | 13.39 | 13.55 | 13.36 | 13.55 | 4,719,311 | +0.22(+1.66%) |
Mar 22, 2007 | 13.57 | 13.62 | 13.30 | 13.33 | 9,841,217 | -0.13(-0.99%) |
Mar 21, 2007 | 13.28 | 13.54 | 13.24 | 13.47 | 6,402,778 | +0.25(+1.89%) |
Mar 20, 2007 | 13.07 | 13.25 | 13.04 | 13.22 | 4,850,223 | +0.19(+1.47%) |
Mar 19, 2007 | 12.90 | 13.09 | 12.89 | 13.02 | 4,195,270 | +0.27(+2.11%) |
Mar 16, 2007 | 12.91 | 13.10 | 12.74 | 12.76 | 5,111,807 | -0.12(-0.92%) |
Mar 15, 2007 | 13.00 | 13.07 | 12.84 | 12.87 | 4,870,935 | -0.13(-1.03%) |
Mar 14, 2007 | 12.87 | 13.01 | 12.71 | 13.01 | 7,897,936 | +0.12(+0.94%) |
Mar 13, 2007 | 13.12 | 13.30 | 12.86 | 12.89 | 7,036,177 | -0.23(-1.77%) |
Mar 12, 2007 | 13.02 | 13.18 | 12.97 | 13.12 | 5,090,372 | +0.01(+0.08%) |
Mar 09, 2007 | 12.97 | 13.32 | 12.97 | 13.11 | 10,163,676 | +0.23(+1.76%) |
Mar 08, 2007 | 12.88 | 13.12 | 12.80 | 12.88 | 9,292,390 | +0.10(+0.75%) |
Mar 07, 2007 | 12.51 | 12.89 | 12.51 | 12.79 | 10,699,149 | +0.21(+1.68%) |
Mar 06, 2007 | 12.44 | 12.60 | 12.31 | 12.57 | 7,489,484 | +0.30(+2.44%) |
Mar 05, 2007 | 12.27 | 12.42 | 12.18 | 12.27 | 7,255,288 | -0.18(-1.42%) |
Mar 02, 2007 | 12.64 | 12.72 | 12.42 | 12.45 | 8,810,504 | -0.19(-1.53%) |