Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 17.98 | 18.15 | 17.77 | 17.90 | 670,915 | -0.08(-0.44%) |
May 30, 2007 | 17.68 | 18.37 | 17.68 | 17.98 | 720,457 | +0.20(+1.12%) |
May 29, 2007 | 17.30 | 17.79 | 17.16 | 17.78 | 307,550 | +0.58(+3.37%) |
May 25, 2007 | 17.16 | 17.35 | 16.98 | 17.20 | 424,083 | +0.11(+0.64%) |
May 24, 2007 | 17.78 | 18.10 | 17.03 | 17.09 | 508,820 | -0.67(-3.77%) |
May 23, 2007 | 17.70 | 18.20 | 17.53 | 17.76 | 659,113 | +0.65(+3.80%) |
May 22, 2007 | 16.85 | 17.28 | 16.85 | 17.11 | 312,830 | +0.22(+1.30%) |
May 21, 2007 | 16.29 | 16.94 | 16.28 | 16.89 | 318,727 | +0.50(+3.05%) |
May 18, 2007 | 16.16 | 16.41 | 16.00 | 16.39 | 342,215 | +0.24(+1.49%) |
May 17, 2007 | 16.07 | 16.27 | 15.95 | 16.15 | 280,579 | +0.00(+0.00%) |
May 16, 2007 | 16.00 | 16.19 | 15.96 | 16.15 | 358,750 | +0.16(+1.00%) |
May 15, 2007 | 16.04 | 16.23 | 15.87 | 15.99 | 331,405 | -0.10(-0.62%) |
May 14, 2007 | 16.00 | 16.18 | 15.91 | 16.09 | 564,248 | +0.04(+0.25%) |
May 11, 2007 | 15.90 | 16.20 | 15.80 | 16.05 | 394,256 | +0.10(+0.63%) |
May 10, 2007 | 15.82 | 16.04 | 15.80 | 15.95 | 610,972 | -0.09(-0.56%) |
May 09, 2007 | 16.02 | 16.39 | 15.99 | 16.04 | 299,316 | -0.12(-0.74%) |
May 08, 2007 | 16.29 | 16.29 | 15.66 | 16.16 | 625,813 | -0.10(-0.62%) |
May 07, 2007 | 15.94 | 16.39 | 15.89 | 16.26 | 693,007 | +0.29(+1.82%) |
May 04, 2007 | 15.66 | 16.00 | 15.54 | 15.97 | 863,297 | +0.38(+2.44%) |
May 03, 2007 | 15.84 | 15.84 | 15.58 | 15.59 | 570,977 | -0.19(-1.20%) |
May 02, 2007 | 15.76 | 16.01 | 15.54 | 15.78 | 844,360 | +0.00(+0.00%) |
May 01, 2007 | 15.71 | 16.12 | 15.58 | 15.78 | 1,380,289 | +0.05(+0.32%) |
Apr 30, 2007 | 16.25 | 16.25 | 15.69 | 15.73 | 2,911,493 | -0.62(-3.79%) |
Apr 27, 2007 | 15.85 | 17.31 | 15.81 | 16.35 | 5,774,352 | -1.76(-9.72%) |
Apr 26, 2007 | 17.97 | 18.18 | 17.94 | 18.11 | 530,529 | +0.11(+0.61%) |
Apr 25, 2007 | 18.24 | 18.38 | 17.97 | 18.00 | 612,234 | -0.12(-0.66%) |
Apr 24, 2007 | 18.32 | 18.36 | 18.00 | 18.12 | 343,511 | -0.24(-1.33%) |
Apr 23, 2007 | 18.45 | 18.64 | 18.23 | 18.36 | 296,625 | -0.11(-0.57%) |
Apr 20, 2007 | 18.06 | 18.88 | 18.06 | 18.47 | 1,241,220 | +0.57(+3.18%) |
Apr 19, 2007 | 17.62 | 17.91 | 17.30 | 17.90 | 657,585 | +0.15(+0.85%) |
Apr 18, 2007 | 16.88 | 18.01 | 16.87 | 17.75 | 953,331 | +0.76(+4.47%) |
Apr 17, 2007 | 17.14 | 17.23 | 16.92 | 16.99 | 416,181 | -0.08(-0.47%) |
Apr 16, 2007 | 16.69 | 17.10 | 16.69 | 17.07 | 520,839 | +0.40(+2.40%) |
Apr 13, 2007 | 16.48 | 16.69 | 16.37 | 16.67 | 677,155 | +0.16(+0.97%) |
Apr 12, 2007 | 16.45 | 16.54 | 16.31 | 16.51 | 410,201 | +0.05(+0.30%) |
Apr 11, 2007 | 16.65 | 16.66 | 16.34 | 16.46 | 467,722 | -0.14(-0.84%) |
Apr 10, 2007 | 16.48 | 16.68 | 16.42 | 16.60 | 648,885 | +0.14(+0.85%) |
Apr 09, 2007 | 16.44 | 16.48 | 16.29 | 16.46 | 302,317 | +0.07(+0.43%) |
Apr 05, 2007 | 16.03 | 16.41 | 16.00 | 16.39 | 305,851 | +0.38(+2.37%) |
Apr 04, 2007 | 15.80 | 16.03 | 15.72 | 16.01 | 353,386 | +0.19(+1.20%) |
Apr 03, 2007 | 15.97 | 15.97 | 15.62 | 15.82 | 738,240 | -0.05(-0.32%) |
Apr 02, 2007 | 16.16 | 16.22 | 15.81 | 15.87 | 834,954 | -0.31(-1.92%) |
Mar 30, 2007 | 16.20 | 16.43 | 15.99 | 16.18 | 553,425 | +0.02(+0.12%) |
Mar 29, 2007 | 16.34 | 16.42 | 16.00 | 16.16 | 362,422 | -0.05(-0.31%) |
Mar 28, 2007 | 16.21 | 16.48 | 16.02 | 16.21 | 869,354 | -0.14(-0.86%) |
Mar 27, 2007 | 16.39 | 16.45 | 16.23 | 16.35 | 495,238 | -0.16(-0.97%) |
Mar 26, 2007 | 16.76 | 16.78 | 16.30 | 16.51 | 517,494 | -0.21(-1.26%) |
Mar 23, 2007 | 16.00 | 16.82 | 15.86 | 16.72 | 903,143 | +0.78(+4.89%) |
Mar 22, 2007 | 16.16 | 16.35 | 15.86 | 15.94 | 407,069 | -0.15(-0.93%) |
Mar 21, 2007 | 15.45 | 16.13 | 15.39 | 16.09 | 560,251 | +0.69(+4.48%) |
Mar 20, 2007 | 15.31 | 15.54 | 15.24 | 15.40 | 366,670 | +0.05(+0.33%) |
Mar 19, 2007 | 15.39 | 15.75 | 15.27 | 15.35 | 294,875 | +0.10(+0.66%) |
Mar 16, 2007 | 15.48 | 15.53 | 14.97 | 15.25 | 1,572,165 | -0.25(-1.61%) |
Mar 15, 2007 | 15.56 | 15.78 | 15.48 | 15.50 | 635,666 | -0.06(-0.39%) |
Mar 14, 2007 | 15.47 | 15.78 | 15.20 | 15.56 | 1,325,176 | +0.06(+0.39%) |
Mar 13, 2007 | 16.17 | 16.14 | 15.50 | 15.50 | 1,095,652 | -0.67(-4.14%) |
Mar 12, 2007 | 16.44 | 16.51 | 16.15 | 16.17 | 747,673 | -0.32(-1.94%) |
Mar 09, 2007 | 16.93 | 17.08 | 16.44 | 16.49 | 785,826 | -0.28(-1.67%) |
Mar 08, 2007 | 16.10 | 17.12 | 16.10 | 16.77 | 1,486,348 | +0.78(+4.88%) |
Mar 07, 2007 | 16.60 | 16.96 | 15.97 | 15.99 | 751,112 | -0.65(-3.91%) |
Mar 06, 2007 | 16.45 | 16.69 | 16.15 | 16.64 | 471,591 | +0.37(+2.27%) |
Mar 05, 2007 | 16.39 | 16.50 | 16.13 | 16.27 | 795,837 | -0.23(-1.39%) |
Mar 02, 2007 | 17.05 | 17.17 | 16.49 | 16.50 | 802,565 | -0.71(-4.13%) |