Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.60 | 17.23 | 16.60 | 17.16 | 17,009,570 | +0.11(+0.63%) |
May 30, 2007 | 16.88 | 17.05 | 16.86 | 17.05 | 12,002,536 | +0.01(+0.07%) |
May 29, 2007 | 16.90 | 17.08 | 16.70 | 17.04 | 18,070,312 | +0.03(+0.17%) |
May 25, 2007 | 17.03 | 17.11 | 16.97 | 17.01 | 15,547,944 | +0.01(+0.07%) |
May 24, 2007 | 17.01 | 17.09 | 16.97 | 17.00 | 16,190,497 | +0.02(+0.10%) |
May 23, 2007 | 17.01 | 17.11 | 16.89 | 16.98 | 11,633,168 | -0.12(-0.73%) |
May 22, 2007 | 17.06 | 17.16 | 16.86 | 17.10 | 13,696,078 | -0.05(-0.30%) |
May 21, 2007 | 17.08 | 17.21 | 17.01 | 17.16 | 12,462,744 | -0.08(-0.46%) |
May 18, 2007 | 17.10 | 17.25 | 17.00 | 17.23 | 17,699,318 | +0.14(+0.79%) |
May 17, 2007 | 17.02 | 17.12 | 16.95 | 17.10 | 11,179,994 | +0.07(+0.43%) |
May 16, 2007 | 17.13 | 17.22 | 16.97 | 17.03 | 15,509,054 | -0.08(-0.50%) |
May 15, 2007 | 17.12 | 17.21 | 17.03 | 17.11 | 11,266,036 | +0.08(+0.47%) |
May 14, 2007 | 17.12 | 17.26 | 16.97 | 17.03 | 13,171,097 | -0.08(-0.50%) |
May 11, 2007 | 16.87 | 17.12 | 16.74 | 17.12 | 12,553,187 | +0.20(+1.21%) |
May 10, 2007 | 17.06 | 17.09 | 16.90 | 16.91 | 13,456,752 | -0.21(-1.22%) |
May 09, 2007 | 17.09 | 17.18 | 17.01 | 17.12 | 14,264,409 | +0.02(+0.13%) |
May 08, 2007 | 16.98 | 17.12 | 16.93 | 17.10 | 16,918,720 | +0.06(+0.33%) |
May 07, 2007 | 16.98 | 17.13 | 16.92 | 17.04 | 20,003,696 | +0.05(+0.30%) |
May 04, 2007 | 16.63 | 17.01 | 16.61 | 16.99 | 29,447,684 | +0.38(+2.32%) |
May 03, 2007 | 16.24 | 16.75 | 16.24 | 16.61 | 26,063,424 | +0.36(+2.23%) |
May 02, 2007 | 16.23 | 16.40 | 16.19 | 16.24 | 29,058,582 | +0.01(+0.07%) |
May 01, 2007 | 16.69 | 16.69 | 16.22 | 16.23 | 21,294,056 | -0.10(-0.62%) |
Apr 30, 2007 | 16.70 | 16.77 | 16.33 | 16.33 | 23,713,908 | -0.18(-1.06%) |
Apr 27, 2007 | 16.50 | 16.57 | 16.41 | 16.51 | 13,037,156 | -0.03(-0.20%) |
Apr 26, 2007 | 17.16 | 17.16 | 16.06 | 16.54 | 30,398,240 | -0.27(-1.58%) |
Apr 25, 2007 | 16.33 | 16.86 | 16.18 | 16.81 | 28,584,170 | +0.52(+3.20%) |
Apr 24, 2007 | 16.17 | 16.31 | 16.05 | 16.29 | 16,204,647 | +0.15(+0.95%) |
Apr 23, 2007 | 16.24 | 16.28 | 16.08 | 16.14 | 13,287,370 | -0.09(-0.56%) |
Apr 20, 2007 | 16.09 | 16.30 | 16.04 | 16.23 | 16,061,438 | +0.14(+0.88%) |
Apr 19, 2007 | 15.73 | 16.21 | 15.28 | 16.09 | 15,962,076 | +0.09(+0.57%) |
Apr 18, 2007 | 15.93 | 16.08 | 15.81 | 16.00 | 13,393,067 | -0.02(-0.11%) |
Apr 17, 2007 | 15.86 | 16.27 | 15.86 | 16.01 | 22,115,310 | -0.10(-0.60%) |
Apr 16, 2007 | 15.99 | 16.21 | 15.99 | 16.11 | 22,378,992 | +0.08(+0.49%) |
Apr 13, 2007 | 15.66 | 16.10 | 15.61 | 16.03 | 20,705,954 | +0.44(+2.80%) |
Apr 12, 2007 | 15.66 | 15.66 | 15.48 | 15.59 | 14,577,078 | +0.02(+0.11%) |
Apr 11, 2007 | 15.73 | 15.79 | 15.50 | 15.58 | 16,632,726 | -0.15(-0.97%) |
Apr 10, 2007 | 15.57 | 15.76 | 15.54 | 15.73 | 12,438,593 | +0.07(+0.47%) |
Apr 09, 2007 | 15.75 | 15.87 | 15.63 | 15.66 | 13,755,304 | -0.09(-0.58%) |
Apr 05, 2007 | 15.72 | 15.79 | 15.63 | 15.75 | 7,800,993 | +0.02(+0.14%) |
Apr 04, 2007 | 15.62 | 15.78 | 15.59 | 15.72 | 9,070,957 | +0.14(+0.87%) |
Apr 03, 2007 | 15.72 | 15.79 | 15.49 | 15.59 | 18,201,876 | -0.19(-1.22%) |
Apr 02, 2007 | 15.72 | 15.80 | 15.63 | 15.78 | 14,779,396 | +0.07(+0.43%) |
Mar 30, 2007 | 15.80 | 15.85 | 15.57 | 15.71 | 12,366,090 | -0.08(-0.54%) |
Mar 29, 2007 | 15.63 | 15.90 | 15.63 | 15.80 | 22,053,874 | +0.16(+1.05%) |
Mar 28, 2007 | 15.73 | 15.79 | 15.56 | 15.63 | 13,410,379 | -0.10(-0.65%) |
Mar 27, 2007 | 15.73 | 15.85 | 15.58 | 15.73 | 21,742,892 | +0.10(+0.65%) |
Mar 26, 2007 | 15.53 | 15.67 | 15.42 | 15.63 | 10,900,019 | +0.01(+0.07%) |
Mar 23, 2007 | 15.74 | 15.79 | 15.46 | 15.62 | 12,067,483 | -0.11(-0.68%) |
Mar 22, 2007 | 15.25 | 15.84 | 15.12 | 15.73 | 14,289,502 | +0.05(+0.29%) |
Mar 21, 2007 | 15.31 | 15.71 | 15.18 | 15.68 | 13,700,500 | +0.32(+2.06%) |
Mar 20, 2007 | 15.25 | 15.54 | 15.18 | 15.37 | 14,717,115 | +0.12(+0.78%) |
Mar 19, 2007 | 15.28 | 15.34 | 15.13 | 15.25 | 11,930,639 | +0.07(+0.45%) |
Mar 16, 2007 | 15.35 | 15.36 | 14.95 | 15.18 | 27,112,608 | -0.17(-1.11%) |
Mar 15, 2007 | 15.25 | 15.36 | 15.17 | 15.35 | 19,943,114 | +0.06(+0.37%) |
Mar 14, 2007 | 15.49 | 15.31 | 15.00 | 15.29 | 19,376,864 | +0.12(+0.82%) |
Mar 13, 2007 | 15.49 | 15.54 | 15.15 | 15.17 | 16,563,108 | -0.32(-2.05%) |
Mar 12, 2007 | 15.24 | 15.50 | 15.17 | 15.49 | 14,678,319 | +0.25(+1.63%) |
Mar 09, 2007 | 15.51 | 15.51 | 15.23 | 15.24 | 10,622,877 | -0.14(-0.88%) |
Mar 08, 2007 | 15.41 | 15.46 | 15.31 | 15.37 | 12,151,309 | +0.02(+0.15%) |
Mar 07, 2007 | 15.24 | 15.43 | 15.12 | 15.35 | 22,624,186 | +0.06(+0.41%) |
Mar 06, 2007 | 14.99 | 15.29 | 14.94 | 15.29 | 16,706,570 | +0.37(+2.50%) |
Mar 05, 2007 | 14.78 | 15.12 | 14.73 | 14.91 | 12,827,983 | -0.04(-0.26%) |
Mar 02, 2007 | 15.07 | 15.11 | 14.80 | 14.95 | 13,533,629 | -0.12(-0.83%) |