Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 18.52 | 18.64 | 18.31 | 18.61 | 1,373,553 | +0.07(+0.40%) |
May 30, 2007 | 18.18 | 18.54 | 18.13 | 18.54 | 948,072 | +0.28(+1.54%) |
May 29, 2007 | 17.98 | 18.29 | 17.97 | 18.25 | 954,307 | +0.33(+1.83%) |
May 25, 2007 | 17.57 | 17.99 | 17.57 | 17.93 | 623,105 | +0.40(+2.26%) |
May 24, 2007 | 17.84 | 18.02 | 17.51 | 17.53 | 1,090,529 | -0.34(-1.90%) |
May 23, 2007 | 18.14 | 18.24 | 17.79 | 17.87 | 632,174 | -0.25(-1.40%) |
May 22, 2007 | 18.00 | 18.39 | 17.94 | 18.12 | 1,105,833 | +0.05(+0.29%) |
May 21, 2007 | 17.73 | 18.12 | 17.71 | 18.07 | 839,031 | +0.37(+2.09%) |
May 18, 2007 | 17.71 | 17.74 | 17.46 | 17.70 | 801,837 | +0.01(+0.06%) |
May 17, 2007 | 17.57 | 17.78 | 17.30 | 17.69 | 625,319 | +0.04(+0.21%) |
May 16, 2007 | 17.87 | 17.90 | 17.49 | 17.65 | 829,610 | -0.24(-1.36%) |
May 15, 2007 | 17.86 | 17.98 | 17.69 | 17.90 | 979,813 | +0.04(+0.21%) |
May 14, 2007 | 17.95 | 18.22 | 17.74 | 17.86 | 747,235 | -0.12(-0.68%) |
May 11, 2007 | 17.96 | 18.16 | 17.92 | 17.98 | 681,675 | +0.12(+0.68%) |
May 10, 2007 | 18.13 | 18.13 | 17.76 | 17.86 | 819,219 | -0.32(-1.75%) |
May 09, 2007 | 18.15 | 18.26 | 17.98 | 18.18 | 1,487,480 | -0.03(-0.17%) |
May 08, 2007 | 18.06 | 18.28 | 17.85 | 18.21 | 1,070,124 | +0.05(+0.26%) |
May 07, 2007 | 18.12 | 18.19 | 18.00 | 18.16 | 1,295,523 | +0.11(+0.62%) |
May 04, 2007 | 17.92 | 18.09 | 17.87 | 18.05 | 1,441,947 | +0.08(+0.47%) |
May 03, 2007 | 17.94 | 18.03 | 17.84 | 17.96 | 1,493,904 | +0.08(+0.44%) |
May 02, 2007 | 17.62 | 18.00 | 17.59 | 17.88 | 1,303,373 | +0.31(+1.78%) |
May 01, 2007 | 17.43 | 17.66 | 17.34 | 17.57 | 1,772,771 | +0.12(+0.67%) |
Apr 30, 2007 | 17.61 | 17.67 | 17.41 | 17.46 | 1,767,481 | -0.20(-1.14%) |
Apr 27, 2007 | 17.48 | 17.70 | 17.42 | 17.66 | 1,516,954 | +0.18(+1.03%) |
Apr 26, 2007 | 17.20 | 17.52 | 16.83 | 17.48 | 1,614,633 | +0.58(+3.41%) |
Apr 25, 2007 | 16.83 | 16.97 | 16.77 | 16.90 | 1,029,503 | +0.13(+0.76%) |
Apr 24, 2007 | 16.94 | 16.96 | 16.75 | 16.77 | 1,617,089 | -0.18(-1.06%) |
Apr 23, 2007 | 16.81 | 17.01 | 16.76 | 16.95 | 1,162,324 | +0.08(+0.50%) |
Apr 20, 2007 | 16.58 | 16.87 | 16.58 | 16.87 | 779,543 | +0.39(+2.38%) |
Apr 19, 2007 | 16.38 | 16.62 | 16.27 | 16.48 | 1,295,145 | +0.00(+0.00%) |
Apr 18, 2007 | 16.52 | 16.53 | 16.34 | 16.48 | 1,047,074 | -0.04(-0.22%) |
Apr 17, 2007 | 16.75 | 16.78 | 16.47 | 16.51 | 1,349,936 | -0.25(-1.48%) |
Apr 16, 2007 | 16.51 | 16.78 | 16.51 | 16.76 | 503,132 | +0.32(+1.96%) |
Apr 13, 2007 | 16.41 | 16.48 | 16.30 | 16.44 | 1,212,014 | +0.01(+0.06%) |
Apr 12, 2007 | 16.41 | 16.46 | 16.23 | 16.43 | 739,867 | +0.00(+0.00%) |
Apr 11, 2007 | 16.46 | 16.51 | 16.34 | 16.43 | 1,216,548 | -0.06(-0.35%) |
Apr 10, 2007 | 16.41 | 16.50 | 16.34 | 16.49 | 953,174 | +0.07(+0.42%) |
Apr 09, 2007 | 16.30 | 16.51 | 16.30 | 16.42 | 1,487,102 | +0.11(+0.65%) |
Apr 05, 2007 | 16.31 | 16.36 | 16.15 | 16.31 | 609,124 | +0.01(+0.06%) |
Apr 04, 2007 | 16.36 | 16.41 | 16.17 | 16.30 | 1,279,652 | +0.00(+0.00%) |
Apr 03, 2007 | 16.28 | 16.40 | 16.19 | 16.30 | 952,796 | +0.06(+0.39%) |
Apr 02, 2007 | 16.11 | 16.30 | 16.06 | 16.24 | 998,140 | +0.20(+1.22%) |
Mar 30, 2007 | 16.14 | 16.26 | 15.92 | 16.04 | 1,192,553 | -0.10(-0.62%) |
Mar 29, 2007 | 16.09 | 16.16 | 15.87 | 16.14 | 1,116,413 | +0.31(+1.94%) |
Mar 28, 2007 | 15.93 | 16.03 | 15.68 | 15.84 | 846,237 | -0.08(-0.50%) |
Mar 27, 2007 | 15.84 | 16.04 | 15.77 | 15.92 | 861,163 | +0.07(+0.47%) |
Mar 26, 2007 | 16.06 | 16.11 | 15.58 | 15.84 | 1,067,857 | -0.18(-1.12%) |
Mar 23, 2007 | 16.09 | 16.13 | 15.96 | 16.02 | 628,773 | -0.01(-0.03%) |
Mar 22, 2007 | 16.17 | 16.26 | 15.93 | 16.03 | 986,804 | -0.22(-1.34%) |
Mar 21, 2007 | 15.81 | 16.30 | 15.73 | 16.24 | 1,693,419 | +0.50(+3.19%) |
Mar 20, 2007 | 15.76 | 15.85 | 15.58 | 15.74 | 1,014,766 | +0.04(+0.27%) |
Mar 19, 2007 | 15.40 | 15.75 | 15.40 | 15.70 | 833,578 | +0.38(+2.45%) |
Mar 16, 2007 | 15.32 | 15.42 | 15.22 | 15.32 | 846,804 | -0.03(-0.17%) |
Mar 15, 2007 | 15.25 | 15.47 | 15.25 | 15.35 | 1,138,707 | +0.11(+0.73%) |
Mar 14, 2007 | 15.24 | 15.46 | 14.97 | 15.24 | 3,107,782 | +0.05(+0.35%) |
Mar 13, 2007 | 15.64 | 15.56 | 15.05 | 15.19 | 1,945,646 | -0.45(-2.88%) |
Mar 12, 2007 | 15.69 | 15.84 | 15.52 | 15.64 | 1,080,704 | -0.09(-0.57%) |
Mar 09, 2007 | 15.78 | 15.84 | 15.62 | 15.72 | 1,111,690 | +0.07(+0.47%) |
Mar 08, 2007 | 15.43 | 15.80 | 15.35 | 15.65 | 1,234,308 | +0.39(+2.57%) |
Mar 07, 2007 | 15.20 | 15.48 | 15.14 | 15.26 | 1,300,813 | +0.05(+0.31%) |
Mar 06, 2007 | 14.71 | 15.40 | 14.65 | 15.21 | 4,278,419 | +0.59(+4.02%) |
Mar 05, 2007 | 14.87 | 15.02 | 14.52 | 14.62 | 1,095,252 | -0.34(-2.30%) |
Mar 02, 2007 | 15.13 | 15.14 | 14.94 | 14.97 | 850,204 | -0.22(-1.43%) |